Amerant Bancorp Inc. Class B Common Stockのデータ

Amerant Bancorp Inc. Class B Common Stockの基本情報

名前 Amerant Bancorp Inc. Class B Common Stock
ティッカー AMTBB
国 United States
上場年 nan
セクター Finance

Amerant Bancorp Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.1 12.85 12.96 13.03 30500.0 13.03
2021-02-12 12.93 12.68 12.78 12.68 15900.0 12.68
2021-02-11 13.16 12.89 13.08 13.0 31900.0 13.0
2021-02-10 13.15 12.61 12.75 13.02 33100.0 13.02
2021-02-09 12.65 12.37 12.37 12.64 108800.0 12.64
2021-02-08 12.6 12.5 12.55 12.56 44800.0 12.56
2021-02-05 12.6 12.5 12.5 12.5 46000.0 12.5
2021-02-04 12.57 12.48 12.49 12.5 27600.0 12.5
2021-02-03 12.5 12.4 12.5 12.5 500.0 12.5
2021-02-02 12.55 12.06 12.55 12.5 29700.0 12.5
2021-02-01 13.01 12.25 12.45 12.5 62900.0 12.5
2021-01-29 12.58 12.4 12.49 12.4 15200.0 12.4
2021-01-28 12.7 12.7 12.7 12.7 0.0 12.7
2021-01-27 12.7 12.7 12.7 12.7 0.0 12.7
2021-01-26 12.75 12.5 12.5 12.7 55700.0 12.7
2021-01-25 12.64 12.37 12.48 12.5 12400.0 12.5
2021-01-22 12.5 12.25 12.25 12.5 8100.0 12.5
2021-01-21 12.55 12.0 12.1 12.25 10500.0 12.25
2021-01-20 12.19 12.12 12.19 12.17 1500.0 12.17
2021-01-19 12.49 12.49 12.49 12.49 600.0 12.49
2021-01-15 12.5 12.06 12.2 12.5 13600.0 12.5
2021-01-14 12.19 12.19 12.19 12.19 500.0 12.19
2021-01-13 12.21 12.0 12.05 12.2 22600.0 12.2
2021-01-12 12.5 12.04 12.04 12.5 7300.0 12.5
2021-01-11 12.38 12.06 12.38 12.06 500.0 12.06
2021-01-08 12.64 12.5 12.53 12.5 15200.0 12.5
2021-01-07 12.58 12.5 12.58 12.52 12200.0 12.52
2021-01-06 12.67 11.69 11.7 12.4 31700.0 12.4
2021-01-05 11.69 11.6 11.68 11.63 600.0 11.63
2021-01-04 11.69 11.54 11.61 11.62 24500.0 11.62
2020-12-31 11.7 11.63 11.65 11.63 13500.0 11.63
2020-12-30 11.93 11.6 11.61 11.65 53800.0 11.65
2020-12-29 11.84 11.6 11.77 11.62 47400.0 11.62
2020-12-28 11.95 11.64 11.7 11.87 16300.0 11.87
2020-12-24 11.65 11.6 11.6 11.6 17800.0 11.6
2020-12-23 11.7 11.55 11.55 11.7 7200.0 11.7
2020-12-22 11.71 11.44 11.5 11.71 4700.0 11.71
2020-12-21 12.05 11.26 11.9 11.4 15700.0 11.4
2020-12-18 12.26 12.02 12.02 12.08 60400.0 12.08
2020-12-17 12.31 11.92 11.93 12.28 41500.0 12.28
2020-12-16 12.05 11.87 11.95 11.97 97000.0 11.97
2020-12-15 12.01 11.89 11.92 12.0 50700.0 12.0
2020-12-14 11.94 11.86 11.91 11.93 31800.0 11.93
2020-12-11 11.95 11.87 11.9 11.91 33200.0 11.91
2020-12-10 12.05 11.85 12.05 11.99 65400.0 11.99
2020-12-09 12.0 11.91 11.92 11.96 24200.0 11.96
2020-12-08 12.15 11.95 12.15 11.98 74300.0 11.98
2020-12-07 12.39 11.92 12.39 12.05 108400.0 12.05
2020-12-04 12.41 12.28 12.36 12.3 106900.0 12.3
2020-12-03 12.57 12.04 12.05 12.37 30800.0 12.37
2020-12-02 12.46 11.91 12.34 12.34 37000.0 12.34
2020-12-01 12.5 12.39 12.4 12.39 18500.0 12.39
2020-11-30 12.55 12.39 12.55 12.39 6000.0 12.39
2020-11-27 12.55 12.55 12.55 12.55 0.0 12.55
2020-11-25 12.55 12.32 12.32 12.55 1300.0 12.55
2020-11-24 12.75 12.52 12.63 12.55 8200.0 12.55
2020-11-23 12.46 12.02 12.4 12.03 2000.0 12.03
2020-11-20 12.65 11.99 12.01 12.4 17500.0 12.4
2020-11-19 12.12 11.02 11.02 11.9 4200.0 11.9
2020-11-18 12.35 11.49 11.49 11.86 8900.0 11.86
2020-11-17 11.74 11.17 11.5 11.39 11200.0 11.39
2020-11-16 11.49 10.1 10.1 11.49 27400.0 11.49
2020-11-13 10.29 9.01 9.51 9.98 9800.0 9.98
2020-11-12 9.98 9.76 9.76 9.98 2400.0 9.98
2020-11-11 10.33 9.6 9.6 9.98 13200.0 9.98
2020-11-10 9.99 9.43 9.7 9.99 70500.0 9.99
2020-11-09 10.14 8.02 8.65 9.13 124300.0 9.13
2020-11-06 8.17 7.75 8.05 8.0 10100.0 8.0
2020-11-05 8.0 7.84 7.96 7.88 6700.0 7.88
2020-11-04 8.04 7.69 8.02 7.98 9700.0 7.98
2020-11-03 8.27 7.89 7.89 8.27 2600.0 8.27
2020-11-02 7.99 7.81 7.81 7.99 900.0 7.99
2020-10-30 8.33 7.61 7.61 7.99 1000.0 7.99
2020-10-29 8.54 7.56 7.56 7.75 4800.0 7.75
2020-10-28 7.77 7.55 7.55 7.75 3200.0 7.75
2020-10-27 7.99 7.74 7.77 7.99 900.0 7.99
2020-10-26 8.52 8.0 8.0 8.0 6300.0 8.0
2020-10-23 8.01 7.78 8.01 8.0 7800.0 8.0
2020-10-22 8.09 7.51 7.52 8.0 9000.0 8.0
2020-10-21 8.05 7.44 8.01 7.99 7600.0 7.99
2020-10-20 8.2 8.15 8.15 8.2 300.0 8.2
2020-10-19 8.16 8.07 8.07 8.15 500.0 8.15
2020-10-16 8.44 8.0 8.44 8.0 8300.0 8.0
2020-10-15 8.25 8.0 8.0 8.25 1700.0 8.25
2020-10-14 8.34 8.07 8.07 8.34 2800.0 8.34
2020-10-13 8.0 8.0 8.0 8.0 0.0 8.0
2020-10-12 8.0 8.0 8.0 8.0 0.0 8.0
2020-10-09 8.0 8.0 8.0 8.0 0.0 8.0
2020-10-08 8.0 8.0 8.0 8.0 0.0 8.0
2020-10-07 8.08 8.0 8.08 8.0 2600.0 8.0
2020-10-06 8.41 8.21 8.22 8.41 1400.0 8.41
2020-10-05 8.09 8.07 8.09 8.07 400.0 8.07
2020-10-02 8.11 8.1 8.11 8.1 500.0 8.1
2020-10-01 7.95 7.66 7.88 7.9 2700.0 7.9
2020-09-30 8.0 7.53 8.0 7.53 16500.0 7.53
2020-09-29 8.2 8.2 8.2 8.2 0.0 8.2
2020-09-28 8.2 8.2 8.2 8.2 2100.0 8.2
2020-09-25 8.16 8.16 8.16 8.16 400.0 8.16
2020-09-24 8.19 6.84 7.36 8.19 8400.0 8.19
2020-09-23 9.15 8.0 8.75 8.61 27600.0 8.61
2020-09-22 8.79 7.98 8.51 8.1 13900.0 8.1
2020-09-21 9.24 8.8 8.84 8.85 7500.0 8.85
2020-09-18 9.1 8.75 9.1 8.8 2400.0 8.8
2020-09-17 9.1 8.56 9.1 8.56 14300.0 8.56
2020-09-16 9.0 8.8 8.8 8.9 8900.0 8.9
2020-09-15 8.75 8.75 8.75 8.75 0.0 8.75
2020-09-14 8.9 8.75 8.9 8.75 2800.0 8.75
2020-09-11 9.0 9.0 9.0 9.0 5500.0 9.0
2020-09-10 8.92 8.92 8.92 8.92 0.0 8.92
2020-09-09 8.92 8.9 8.92 8.92 400.0 8.92
2020-09-08 8.95 8.93 8.93 8.94 500.0 8.94
2020-09-04 9.18 9.0 9.18 9.0 200.0 9.0
2020-09-03 9.01 8.97 8.97 9.0 3400.0 9.0
2020-09-02 9.01 8.91 9.01 8.91 8000.0 8.91
2020-09-01 9.2 8.98 9.1 8.98 6200.0 8.98
2020-08-31 9.45 9.18 9.45 9.25 3800.0 9.25
2020-08-28 9.05 9.05 9.05 9.05 100.0 9.05
2020-08-27 9.25 9.16 9.25 9.2 7000.0 9.2
2020-08-26 9.45 9.25 9.45 9.25 3600.0 9.25
2020-08-25 9.45 9.45 9.45 9.45 1100.0 9.45
2020-08-24 9.49 9.25 9.25 9.45 600.0 9.45
2020-08-21 9.41 9.41 9.41 9.41 0.0 9.41
2020-08-20 9.41 9.41 9.41 9.41 5100.0 9.41
2020-08-19 9.51 9.5 9.51 9.5 4200.0 9.5
2020-08-18 9.51 9.51 9.51 9.51 1300.0 9.51
2020-08-17 9.7 9.51 9.51 9.7 700.0 9.7
2020-08-14 9.74 9.52 9.74 9.52 700.0 9.52
2020-08-13 9.55 9.5 9.52 9.5 1000.0 9.5
2020-08-12 9.9 9.9 9.9 9.9 500.0 9.9
2020-08-11 9.75 9.45 9.5 9.51 8300.0 9.51
2020-08-10 9.95 9.5 9.95 9.5 15400.0 9.5
2020-08-07 9.9 9.9 9.9 9.9 300.0 9.9
2020-08-06 9.5 9.5 9.5 9.5 100.0 9.5
2020-08-05 9.98 9.5 9.96 9.5 3100.0 9.5
2020-08-04 9.98 9.71 9.98 9.72 1600.0 9.72
2020-08-03 9.56 9.5 9.56 9.5 14700.0 9.5
2020-07-31 10.0 9.5 9.75 9.5 30700.0 9.5
2020-07-30 9.25 9.25 9.25 9.25 300.0 9.25
2020-07-29 9.43 9.25 9.25 9.43 2300.0 9.43
2020-07-28 9.32 9.04 9.05 9.25 5000.0 9.25
2020-07-27 9.43 9.25 9.27 9.25 7000.0 9.25
2020-07-24 9.46 9.25 9.25 9.3 2300.0 9.3
2020-07-23 9.35 9.25 9.25 9.25 1300.0 9.25
2020-07-22 10.0 9.25 9.26 10.0 1200.0 10.0
2020-07-21 10.5 9.5 10.25 9.5 7400.0 9.5
2020-07-20 10.0 9.25 10.0 9.25 400.0 9.25
2020-07-17 10.29 10.29 10.29 10.29 0.0 10.29
2020-07-16 10.29 9.82 9.82 10.29 600.0 10.29
2020-07-15 10.4 9.75 9.75 10.4 4000.0 10.4
2020-07-14 9.5 9.5 9.5 9.5 0.0 9.5
2020-07-13 10.0 9.5 10.0 9.5 2900.0 9.5
2020-07-10 9.98 9.75 9.98 9.75 1500.0 9.75
2020-07-09 9.71 9.5 9.71 9.5 3000.0 9.5
2020-07-08 10.3 9.6 10.3 9.77 6300.0 9.77
2020-07-07 10.75 9.75 10.0 9.75 3100.0 9.75
2020-07-06 11.2 11.2 11.2 11.2 600.0 11.2
2020-07-02 10.65 10.38 10.38 10.64 1500.0 10.64
2020-07-01 11.0 9.78 9.78 10.77 2100.0 10.77
2020-06-30 11.0 11.0 11.0 11.0 200.0 11.0
2020-06-29 10.95 10.95 10.95 10.95 0.0 10.95
2020-06-26 11.0 10.95 11.0 10.95 700.0 10.95
2020-06-25 11.01 11.01 11.01 11.01 200.0 11.01
2020-06-24 10.8 10.49 10.5 10.5 900.0 10.5
2020-06-23 11.79 11.77 11.79 11.77 1300.0 11.77
2020-06-22 11.79 10.69 11.51 11.72 2100.0 11.72
2020-06-19 11.89 11.0 11.0 11.0 2700.0 11.0
2020-06-18 11.67 11.02 11.02 11.67 600.0 11.67
2020-06-17 11.5 10.6 10.71 10.6 2500.0 10.6
2020-06-16 11.94 11.5 11.5 11.94 600.0 11.94
2020-06-15 11.49 10.7 10.7 11.49 200.0 11.49
2020-06-12 10.5 10.0 10.5 10.0 2100.0 10.0
2020-06-11 11.05 9.8 10.6 9.8 7400.0 9.8
2020-06-10 11.31 10.6 10.85 10.61 4200.0 10.61
2020-06-09 11.5 10.69 10.69 11.26 1300.0 11.26
2020-06-08 10.75 9.9 9.9 10.51 2700.0 10.51
2020-06-05 9.99 9.45 9.51 9.99 10000.0 9.99
2020-06-04 9.97 9.25 9.97 9.41 3000.0 9.41
2020-06-03 9.4 8.81 8.81 9.4 2000.0 9.4
2020-06-02 9.2 9.2 9.2 9.2 0.0 9.2
2020-06-01 9.2 9.2 9.2 9.2 0.0 9.2
2020-05-29 9.2 9.01 9.2 9.2 1500.0 9.2
2020-05-28 9.42 9.42 9.42 9.42 100.0 9.42
2020-05-27 9.11 9.11 9.11 9.11 400.0 9.11
2020-05-26 9.45 8.63 9.43 8.63 1900.0 8.63
2020-05-22 9.28 9.28 9.28 9.28 0.0 9.28
2020-05-21 9.45 9.28 9.45 9.28 500.0 9.28
2020-05-20 8.85 8.85 8.85 8.85 200.0 8.85
2020-05-19 9.25 9.25 9.25 9.25 0.0 9.25
2020-05-18 9.75 8.86 8.89 9.25 7800.0 9.25
2020-05-15 8.8 8.8 8.8 8.8 0.0 8.8
2020-05-14 8.8 8.8 8.8 8.8 900.0 8.8
2020-05-13 8.8 8.8 8.8 8.8 0.0 8.8
2020-05-12 8.82 8.8 8.82 8.8 700.0 8.8
2020-05-11 9.4 9.4 9.4 9.4 0.0 9.4
2020-05-08 9.4 9.36 9.36 9.4 1000.0 9.4
2020-05-07 9.0 8.84 9.0 8.84 700.0 8.84
2020-05-06 9.0 8.8 9.0 8.95 1600.0 8.95
2020-05-05 9.0 9.0 9.0 9.0 300.0 9.0
2020-05-04 9.35 9.25 9.25 9.32 1000.0 9.32
2020-05-01 9.0 8.81 9.0 9.0 4800.0 9.0
2020-04-30 9.04 8.8 9.04 8.84 4000.0 8.84
2020-04-29 9.4 9.25 9.4 9.4 3700.0 9.4
2020-04-28 9.45 9.18 9.45 9.45 2900.0 9.45
2020-04-27 9.02 8.99 8.99 9.01 1000.0 9.01
2020-04-24 8.79 8.75 8.75 8.79 600.0 8.79
2020-04-23 8.79 8.75 8.75 8.79 500.0 8.79
2020-04-22 8.8 8.8 8.8 8.8 900.0 8.8
2020-04-21 8.9 8.75 8.9 8.79 800.0 8.79
2020-04-20 9.0 9.0 9.0 9.0 0.0 9.0
2020-04-17 9.0 8.95 9.0 9.0 6300.0 9.0
2020-04-16 9.0 8.9 9.0 8.9 600.0 8.9
2020-04-15 9.05 9.0 9.05 9.0 900.0 9.0
2020-04-14 9.5 9.01 9.02 9.5 10600.0 9.5
2020-04-13 9.5 9.07 9.5 9.07 700.0 9.07
2020-04-09 9.53 9.3 9.45 9.5 32800.0 9.5
2020-04-08 9.55 9.43 9.43 9.5 700.0 9.5
2020-04-07 9.55 9.25 9.55 9.25 2100.0 9.25
2020-04-06 9.61 9.61 9.61 9.61 300.0 9.61
2020-04-03 9.56 9.56 9.56 9.56 300.0 9.56
2020-04-02 9.6 9.25 9.28 9.5 11200.0 9.5
2020-04-01 9.4 9.25 9.35 9.31 3200.0 9.31
2020-03-31 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-30 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-27 10.41 9.1 9.1 10.0 13600.0 10.0
2020-03-26 10.11 9.0 9.0 10.0 4600.0 10.0
2020-03-25 9.48 8.98 9.04 9.0 9600.0 9.0
2020-03-24 9.5 8.99 9.0 9.38 4400.0 9.38
2020-03-23 9.8 9.8 9.8 9.8 2000.0 9.8
2020-03-20 9.7 8.95 9.7 8.95 1000.0 8.95
2020-03-19 9.91 8.01 8.01 9.69 2200.0 9.69
2020-03-18 9.5 8.09 9.5 8.9 2300.0 8.9
2020-03-17 9.97 9.79 9.79 9.89 800.0 9.89
2020-03-16 10.3 8.93 8.93 9.05 3100.0 9.05
2020-03-13 11.29 11.13 11.13 11.27 1500.0 11.27
2020-03-12 12.09 11.25 11.67 12.09 1700.0 12.09
2020-03-11 13.2 12.25 13.2 12.8 3900.0 12.8
2020-03-10 13.59 12.5 13.59 13.2 8000.0 13.2
2020-03-09 13.05 13.05 13.05 13.05 400.0 13.05
2020-03-06 13.55 13.4 13.55 13.4 2500.0 13.4
2020-03-05 14.13 13.65 13.65 14.0 5700.0 14.0
2020-03-04 14.08 14.05 14.05 14.08 1200.0 14.08
2020-03-03 14.4 14.2 14.4 14.2 400.0 14.2
2020-03-02 14.5 14.0 14.3 14.5 10100.0 14.5
2020-02-28 14.42 14.42 14.42 14.42 300.0 14.42
2020-02-27 15.0 15.0 15.0 15.0 0.0 15.0
2020-02-26 15.3 15.0 15.3 15.0 300.0 15.0
2020-02-25 15.65 15.25 15.65 15.6 1900.0 15.6
2020-02-24 15.75 15.32 15.75 15.32 400.0 15.32
2020-02-21 15.41 15.0 15.0 15.4 4900.0 15.4
2020-02-20 15.41 15.25 15.25 15.25 3800.0 15.25
2020-02-19 15.55 15.04 15.5 15.25 11400.0 15.25
2020-02-18 15.04 14.4 14.54 15.04 8600.0 15.04