Date	Open	High	Low	Close	Volume	Change (%)
Aug 28, 2023				18.40	0	+0.09(+0.49%)
Aug 25, 2023	18.67	18.77	18.10	18.31	45,883	-0.27(-1.44%)
Aug 24, 2023	18.38	18.82	18.35	18.58	62,470	+0.08(+0.43%)
Aug 23, 2023	18.55	18.82	18.46	18.50	62,345	-0.10(-0.53%)
Aug 22, 2023	18.95	19.25	18.52	18.60	46,217	-0.45(-2.34%)
Aug 21, 2023	19.47	19.47	19.02	19.04	41,919	-0.44(-2.24%)
Aug 18, 2023	19.22	19.74	19.22	19.48	51,371	+0.09(+0.46%)
Aug 17, 2023	19.06	19.41	18.85	19.39	35,734	+0.40(+2.09%)
Aug 16, 2023	19.05	19.27	18.92	18.99	51,630	-0.10(-0.52%)
Aug 15, 2023	19.40	19.63	19.05	19.09	52,832	-0.58(-2.97%)
Aug 14, 2023	19.64	19.86	19.43	19.68	46,010	-0.20(-1.00%)
Aug 11, 2023	19.95	20.12	19.79	19.88	44,690	-0.09(-0.44%)
Aug 10, 2023	19.90	20.29	19.83	19.96	41,902	+0.10(+0.50%)
Aug 09, 2023	20.01	20.06	19.68	19.87	39,987	-0.48(-2.37%)
Aug 08, 2023	20.04	20.46	19.43	20.35	47,330	-0.09(-0.43%)
Aug 07, 2023	20.10	20.48	20.03	20.44	55,680	+0.43(+2.17%)
Aug 04, 2023	20.06	20.33	19.92	20.00	35,604	-0.12(-0.59%)
Aug 03, 2023	19.82	20.18	19.82	20.12	63,284	+0.26(+1.29%)
Aug 02, 2023	19.48	19.95	19.43	19.87	59,301	+0.13(+0.65%)
Aug 01, 2023	19.54	19.78	19.23	19.74	48,555	+0.20(+1.01%)
Jul 31, 2023	19.78	19.93	19.32	19.54	69,465	-0.16(-0.80%)
Jul 28, 2023	20.00	20.17	19.57	19.70	46,951	-0.12(-0.60%)
Jul 27, 2023	20.16	20.16	19.70	19.82	60,402	-0.16(-0.79%)
Jul 26, 2023	19.53	20.11	19.53	19.97	70,370	+0.67(+3.47%)
Jul 25, 2023	19.86	20.22	18.98	19.30	48,600	-0.58(-2.93%)
Jul 24, 2023	19.15	20.23	19.15	19.89	85,138	+0.75(+3.92%)
Jul 21, 2023	20.70	20.70	19.14	19.14	72,690	-0.81(-4.05%)
Jul 20, 2023	19.69	19.96	19.31	19.95	72,360	+0.27(+1.35%)
Jul 19, 2023	19.15	19.73	19.15	19.68	64,490	+0.76(+4.01%)
Jul 18, 2023	18.36	19.34	18.36	18.92	63,992	+0.55(+3.01%)
Jul 17, 2023	18.08	18.47	18.03	18.37	56,366	+0.23(+1.25%)
Jul 14, 2023	18.91	18.91	18.12	18.14	65,523	-0.65(-3.46%)
Jul 13, 2023	18.60	18.93	18.59	18.79	51,628	+0.32(+1.71%)
Jul 12, 2023	18.19	18.68	18.18	18.48	62,802	+0.54(+3.02%)
Jul 11, 2023	17.90	18.05	17.84	17.93	35,992	+0.16(+0.89%)
Jul 10, 2023	17.56	18.00	17.56	17.78	41,801	+0.19(+1.06%)
Jul 07, 2023	17.34	17.85	17.34	17.59	71,364	+0.22(+1.25%)
Jul 06, 2023	17.34	17.47	16.96	17.37	66,266	-0.14(-0.79%)
Jul 05, 2023	17.41	17.74	17.08	17.51	73,373	+0.01(+0.06%)
Jul 03, 2023	17.03	17.52	17.03	17.50	39,806	+0.55(+3.26%)
Jun 30, 2023	17.69	17.73	16.93	16.95	84,218	-0.57(-3.26%)
Jun 29, 2023	17.82	17.94	17.48	17.52	97,284	-0.14(-0.78%)
Jun 28, 2023	17.78	17.83	17.49	17.66	58,971	-0.18(-1.00%)
Jun 27, 2023	17.77	18.01	17.53	17.84	52,751	+0.17(+0.95%)
Jun 26, 2023	17.99	18.25	17.56	17.67	87,973	-0.35(-1.97%)
Jun 23, 2023	17.43	18.13	17.06	18.02	426,155	+0.37(+2.12%)
Jun 22, 2023	18.55	18.56	17.50	17.65	99,297	-1.01(-5.39%)
Jun 21, 2023	18.83	18.98	18.62	18.65	73,553	-0.23(-1.20%)
Jun 20, 2023	19.31	19.31	18.61	18.88	90,732	-0.52(-2.69%)
Jun 16, 2023	19.80	19.80	19.10	19.40	134,593	-0.14(-0.71%)
Jun 15, 2023	19.44	19.60	19.26	19.54	64,288	+0.01(+0.05%)
Jun 14, 2023	20.20	20.38	19.41	19.53	64,491	-0.54(-2.70%)
Jun 13, 2023	19.70	20.13	19.38	20.07	69,679	+0.50(+2.57%)
Jun 12, 2023	19.78	19.82	19.03	19.57	82,525	-0.13(-0.65%)
Jun 09, 2023	19.89	19.98	19.49	19.70	40,715	-0.56(-2.77%)
Jun 08, 2023	20.38	20.38	19.81	20.26	59,002	-0.19(-0.92%)
Jun 07, 2023	19.64	20.57	19.64	20.45	117,170	+0.93(+4.75%)
Jun 06, 2023	18.13	19.64	17.85	19.52	80,967	+1.39(+7.67%)
Jun 05, 2023	19.06	19.29	18.07	18.13	67,945	-0.94(-4.91%)
Jun 02, 2023	17.93	19.17	17.91	19.07	82,620	+1.48(+8.41%)
Jun 01, 2023	17.57	17.86	17.15	17.59	61,970	+0.19(+1.08%)
May 31, 2023	18.17	18.17	17.01	17.40	259,094	-0.86(-4.70%)
May 30, 2023	18.47	18.47	18.04	18.26	40,507	-0.17(-0.91%)
May 26, 2023	18.17	18.47	18.02	18.43	31,879	+0.30(+1.63%)
May 25, 2023	18.11	18.19	17.85	18.13	45,473	-0.11(-0.59%)
May 24, 2023	18.27	18.30	17.80	18.24	58,566	-0.07(-0.38%)
May 23, 2023	18.08	18.55	17.74	18.31	59,333	+0.29(+1.59%)
May 22, 2023	17.82	18.10	17.45	18.02	75,288	+0.21(+1.16%)
May 19, 2023	18.04	18.04	17.43	17.82	72,865	+0.12(+0.67%)
May 18, 2023	17.54	17.75	17.07	17.70	66,083	+0.17(+0.96%)
May 17, 2023	16.81	17.63	16.60	17.53	101,319	+0.92(+5.52%)
May 16, 2023	16.69	16.95	16.47	16.61	43,873	-0.14(-0.82%)
May 15, 2023	16.35	16.89	16.35	16.75	74,249	+0.43(+2.63%)
May 12, 2023	16.00	16.37	15.82	16.32	80,577	+0.37(+2.32%)
May 11, 2023	16.02	16.15	15.50	15.95	78,163	-0.35(-2.16%)
May 10, 2023	16.37	16.37	15.90	16.31	69,769	+0.22(+1.34%)
May 09, 2023	16.31	16.54	15.59	16.09	41,013	-0.36(-2.20%)
May 08, 2023	16.89	16.91	16.28	16.45	44,198	-0.18(-1.06%)
May 05, 2023	16.95	17.03	16.28	16.63	80,199	+0.36(+2.23%)
May 04, 2023	16.07	16.49	15.48	16.27	112,047	-0.10(-0.60%)
May 03, 2023	15.98	16.89	15.81	16.36	107,927	+0.48(+3.02%)
May 02, 2023	17.86	17.86	15.86	15.88	70,493	-2.06(-11.48%)
May 01, 2023	18.21	18.38	17.83	17.94	61,976	-0.29(-1.61%)
Apr 28, 2023	18.08	18.48	17.87	18.24	83,838	+0.09(+0.49%)
Apr 27, 2023	17.93	18.77	17.93	18.15	74,125	+0.25(+1.42%)
Apr 26, 2023	17.77	17.96	17.51	17.89	72,836	+0.09(+0.50%)
Apr 25, 2023	17.84	18.26	17.72	17.81	104,152	-0.36(-2.00%)
Apr 24, 2023	17.81	18.38	17.78	18.17	80,324	+0.24(+1.31%)
Apr 21, 2023	18.44	18.44	17.24	17.93	112,635	-0.82(-4.39%)
Apr 20, 2023	18.67	18.78	18.43	18.76	79,977	-0.05(-0.26%)
Apr 19, 2023	18.44	18.99	18.28	18.81	72,242	+0.30(+1.64%)
Apr 18, 2023	19.24	19.38	18.32	18.50	64,549	-0.76(-3.97%)
Apr 17, 2023	18.90	19.30	18.65	19.27	84,239	+0.25(+1.29%)
Apr 14, 2023	19.62	19.62	18.95	19.02	68,793	-0.32(-1.67%)
Apr 13, 2023	19.13	19.56	18.95	19.34	61,577	+0.20(+1.02%)
Apr 12, 2023	19.53	19.65	19.05	19.15	57,380	-0.26(-1.36%)
Apr 11, 2023	20.74	20.83	19.36	19.41	107,559	-1.23(-5.94%)
Apr 10, 2023	19.99	20.82	19.99	20.64	116,104	+0.49(+2.43%)
Apr 06, 2023	20.25	20.55	20.09	20.15	50,015	-0.19(-0.92%)
Apr 05, 2023	20.35	20.55	20.14	20.33	53,803	-0.26(-1.28%)
Apr 04, 2023	21.61	21.61	20.40	20.60	60,106	-1.03(-4.76%)
Apr 03, 2023	21.42	21.91	21.29	21.63	123,774	+0.29(+1.38%)
Mar 31, 2023	20.94	21.46	20.75	21.33	458,891	+0.45(+2.16%)
Mar 30, 2023	21.56	21.56	20.87	20.88	91,099	-0.44(-2.07%)
Mar 29, 2023	21.89	22.14	21.13	21.32	92,852	-0.49(-2.25%)
Mar 28, 2023	21.83	21.96	21.56	21.82	71,076	-0.08(-0.36%)
Mar 27, 2023	21.96	22.16	21.69	21.89	75,641	+0.24(+1.09%)
Mar 24, 2023	21.11	21.66	20.91	21.66	106,319	+0.32(+1.52%)
Mar 23, 2023	22.04	22.04	21.08	21.33	83,387	-0.48(-2.20%)
Mar 22, 2023	22.88	22.88	21.82	21.82	72,501	-1.18(-5.12%)
Mar 21, 2023	22.09	23.17	22.09	22.99	111,377	+1.35(+6.25%)
Mar 20, 2023	22.44	23.00	21.43	21.64	125,122	-0.47(-2.13%)
Mar 17, 2023	23.04	23.04	22.04	22.11	138,760	-1.26(-5.41%)
Mar 16, 2023	22.29	23.74	22.01	23.37	118,268	+0.77(+3.43%)
Mar 15, 2023	22.36	22.69	21.81	22.60	149,869	-0.52(-2.25%)
Mar 14, 2023	24.12	24.35	22.91	23.12	160,989	+0.65(+2.88%)
Mar 13, 2023	24.14	24.14	22.34	22.47	130,332	-2.27(-9.19%)
Mar 10, 2023	24.55	25.17	24.17	24.75	99,598	-0.19(-0.75%)
Mar 09, 2023	26.02	26.02	24.53	24.93	77,781	-1.28(-4.90%)
Mar 08, 2023	26.34	26.44	25.97	26.22	55,346	-0.13(-0.48%)
Mar 07, 2023	26.97	26.97	26.30	26.34	31,891	-0.68(-2.50%)
Mar 06, 2023	27.48	27.48	26.86	27.02	46,791	-0.34(-1.25%)
Mar 03, 2023	27.26	27.46	27.19	27.36	43,937	+0.19(+0.69%)
Mar 02, 2023	27.60	27.60	27.10	27.18	32,044	-0.71(-2.53%)
Mar 01, 2023	27.77	27.90	27.47	27.88	48,156	+0.04(+0.14%)
Feb 28, 2023	27.98	28.09	27.76	27.85	92,197	-0.15(-0.53%)
Feb 27, 2023	28.35	28.40	27.74	27.99	37,492	-0.16(-0.56%)
Feb 24, 2023	28.21	28.39	27.88	28.15	53,714	-0.39(-1.37%)
Feb 23, 2023	28.35	28.68	28.21	28.54	58,867	+0.31(+1.11%)
Feb 22, 2023	28.23	28.57	27.98	28.23	78,462	+0.12(+0.42%)
Feb 21, 2023	28.47	28.47	28.05	28.11	31,109	-0.47(-1.65%)
Feb 17, 2023	28.50	28.61	28.34	28.58	41,439	+0.22(+0.76%)
Feb 16, 2023	28.39	28.63	28.20	28.36	42,323	-0.33(-1.16%)
Feb 15, 2023	28.38	28.88	28.23	28.70	29,048	+0.26(+0.93%)
Feb 14, 2023	28.65	28.73	28.08	28.43	25,928	-0.41(-1.43%)
Feb 13, 2023	28.72	28.96	28.54	28.85	32,392	+0.47(+1.66%)
Feb 10, 2023	28.17	28.47	28.01	28.37	25,643	+0.22(+0.77%)
Feb 09, 2023	28.62	28.68	28.08	28.16	32,283	-0.39(-1.37%)
Feb 08, 2023	28.87	28.98	28.39	28.55	34,896	-0.52(-1.78%)
Feb 07, 2023	28.77	29.18	28.58	29.07	43,039	+0.07(+0.24%)
Feb 06, 2023	29.15	29.44	28.58	29.00	94,031	-0.12(-0.40%)
Feb 03, 2023	28.34	29.40	28.18	29.12	67,727	+0.53(+1.85%)
Feb 02, 2023	27.72	28.68	27.65	28.59	90,903	+1.07(+3.87%)
Feb 01, 2023	27.22	27.90	26.91	27.52	54,170	+0.31(+1.15%)
Jan 31, 2023	26.52	27.28	26.52	27.21	86,872	+0.67(+2.54%)
Jan 30, 2023	26.19	26.65	25.90	26.54	62,359	+0.39(+1.50%)
Jan 27, 2023	26.13	26.29	25.92	26.15	31,214	+0.05(+0.19%)
Jan 26, 2023	26.73	26.73	25.93	26.10	45,060	-0.46(-1.73%)
Jan 25, 2023	26.61	26.64	26.34	26.56	33,033	-0.17(-0.62%)
Jan 24, 2023	27.22	27.22	26.52	26.72	57,884	-0.51(-1.87%)
Jan 23, 2023	27.12	27.48	26.25	27.23	69,743	+0.42(+1.57%)
Jan 20, 2023	27.84	27.84	24.54	26.81	152,823	+0.17(+0.62%)
Jan 19, 2023	26.54	26.89	26.44	26.64	73,242	-0.20(-0.73%)
Jan 18, 2023	27.18	27.26	26.56	26.84	71,233	-0.30(-1.12%)
Jan 17, 2023	27.47	27.47	27.02	27.14	53,025	-0.25(-0.93%)
Jan 13, 2023	26.77	27.49	26.59	27.40	38,702	+0.31(+1.15%)
Jan 12, 2023	26.97	27.45	26.97	27.08	41,646	+0.34(+1.28%)
Jan 11, 2023	26.74	26.89	26.36	26.74	47,677	+0.11(+0.40%)
Jan 10, 2023	26.43	26.74	26.28	26.63	48,763	+0.10(+0.37%)
Jan 09, 2023	26.79	27.01	26.41	26.54	56,964	-0.08(-0.29%)
Jan 06, 2023	26.40	26.72	26.35	26.61	84,344	+0.41(+1.57%)
Jan 05, 2023	26.39	26.51	26.10	26.20	41,215	-0.22(-0.85%)
Jan 04, 2023	26.16	26.71	26.16	26.43	160,065	+0.44(+1.69%)
Jan 03, 2023	26.44	26.65	25.50	25.99	140,474	-0.24(-0.93%)
Dec 30, 2022	26.22	26.42	26.07	26.23	63,604	-0.10(-0.37%)
Dec 29, 2022	26.15	26.48	25.91	26.33	41,308	+0.46(+1.78%)
Dec 28, 2022	26.15	26.32	25.84	25.87	36,027	-0.32(-1.23%)
Dec 27, 2022	26.49	26.58	25.25	26.19	56,434	-0.16(-0.59%)
Dec 23, 2022	26.12	26.47	25.89	26.35	47,563	+0.28(+1.09%)
Dec 22, 2022	27.01	27.01	25.68	26.07	71,508	-1.08(-3.96%)
Dec 21, 2022	26.31	27.17	26.07	27.14	88,855	+1.00(+3.81%)
Dec 20, 2022	26.78	26.94	25.53	26.15	147,373	-0.68(-2.55%)
Dec 19, 2022	25.37	26.98	24.88	26.83	264,093	+2.20(+8.93%)
Dec 16, 2022	24.94	25.03	24.39	24.63	209,546	-0.31(-1.25%)
Dec 15, 2022	25.44	25.52	24.75	24.94	101,370	-0.79(-3.08%)
Dec 14, 2022	26.46	26.48	25.45	25.73	119,880	-0.82(-3.09%)
Dec 13, 2022	26.70	27.38	26.16	26.56	178,606	-0.65(-2.37%)
Dec 12, 2022	27.07	27.38	26.82	27.20	43,218	+0.23(+0.87%)
Dec 09, 2022	27.21	27.35	26.92	26.97	26,851	-0.37(-1.36%)
Dec 08, 2022	27.07	27.53	27.07	27.34	34,562	+0.03(+0.11%)
Dec 07, 2022	27.29	27.69	27.26	27.31	37,464	-0.09(-0.32%)
Dec 06, 2022	27.36	27.73	27.36	27.40	33,334	-0.20(-0.71%)
Dec 05, 2022	29.02	29.08	26.85	27.59	118,829	-1.51(-5.17%)
Dec 02, 2022	28.85	29.10	28.69	29.10	29,404	+0.00(+0.00%)
Dec 01, 2022	28.96	29.19	28.53	29.10	60,204	+0.30(+1.05%)
Nov 30, 2022	28.32	28.89	27.88	28.79	81,194	+0.42(+1.48%)
Nov 29, 2022	28.62	28.90	28.33	28.37	41,243	-0.21(-0.72%)
Nov 28, 2022	28.31	29.01	28.11	28.58	87,937	+0.22(+0.79%)
Nov 25, 2022	29.06	29.13	28.34	28.35	59,558	-0.62(-2.13%)
Nov 23, 2022	29.15	29.30	28.84	28.97	21,387	-0.30(-1.04%)
Nov 22, 2022	29.28	29.36	29.01	29.27	28,611	+0.14(+0.47%)
Nov 21, 2022	29.40	29.40	28.64	29.14	33,551	+0.09(+0.30%)
Nov 18, 2022	29.42	29.61	28.89	29.05	52,931	+0.14(+0.47%)
Nov 17, 2022	29.29	29.50	28.75	28.91	40,843	-0.61(-2.05%)
Nov 16, 2022	29.59	29.68	29.32	29.52	43,528	+0.05(+0.17%)
Nov 15, 2022	29.49	30.00	29.40	29.47	68,358	+0.25(+0.87%)
Nov 14, 2022	29.18	29.85	28.98	29.21	61,447	+0.06(+0.20%)
Nov 11, 2022	29.42	29.78	28.93	29.16	51,409	-0.18(-0.60%)
Nov 10, 2022	28.70	29.57	28.61	29.33	98,462	+1.37(+4.91%)
Nov 09, 2022	28.65	28.67	27.96	27.96	42,045	-0.75(-2.61%)
Nov 08, 2022	29.18	29.28	28.59	28.71	43,655	-0.49(-1.67%)
Nov 07, 2022	29.32	30.18	29.15	29.19	121,649	-0.10(-0.33%)
Nov 04, 2022	28.57	29.34	28.28	29.29	109,844	+0.97(+3.44%)
Nov 03, 2022	28.75	28.75	28.28	28.32	44,645	-0.69(-2.39%)
Nov 02, 2022	29.43		28.98	29.01	89,117	-0.68(-2.30%)
Nov 01, 2022	29.43	30.15	29.36	29.69	172,561	+0.36(+1.23%)
Oct 31, 2022	29.04	29.39	29.04	29.33	144,397	+0.15(+0.50%)
Oct 28, 2022	30.19	30.21	29.00	29.18	110,412	-0.81(-2.70%)
Oct 27, 2022	29.98	30.29	29.71	29.99	180,664	+0.27(+0.92%)
Oct 26, 2022	29.62	30.17	29.33	29.72	99,828	+0.38(+1.30%)
Oct 25, 2022	28.78	29.45	28.53	29.34	86,260	+0.60(+2.10%)
Oct 24, 2022	28.26	29.13	28.19	28.74	124,021	+0.96(+3.47%)
Oct 21, 2022	27.77	28.40	26.55	27.77	209,321	+2.13(+8.32%)
Oct 20, 2022	26.22	26.22	25.28	25.64	51,190	-0.40(-1.53%)
Oct 19, 2022	25.67	26.04	25.45	26.04	51,913	+0.03(+0.11%)
Oct 18, 2022	26.39	27.42	25.84	26.01	56,730	-0.06(-0.22%)
Oct 17, 2022	25.84	26.16	25.68	26.07	88,958	+0.43(+1.67%)
Oct 14, 2022	25.93	26.23	25.59	25.64	45,191	-0.03(-0.11%)
Oct 13, 2022	23.79	25.79	23.79	25.67	79,847	+0.96(+3.86%)
Oct 12, 2022	24.54	24.84	24.33	24.71	45,818	+0.14(+0.56%)
Oct 11, 2022	24.60	24.91	24.37	24.58	44,973	+0.00(+0.00%)
Oct 10, 2022	24.70	24.97	24.43	24.58	51,276	+0.12(+0.48%)
Oct 07, 2022	24.87	24.87	24.30	24.46	39,595	-0.49(-1.95%)
Oct 06, 2022	24.77	25.04	24.68	24.95	25,934	-0.10(-0.39%)
Oct 05, 2022	25.04	26.23	24.92	25.04	33,921	-0.32(-1.27%)
Oct 04, 2022	24.21	25.37	24.21	25.37	55,425	+1.29(+5.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Amerant Bancorp Inc (NQ: AMTB )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Amerant Bancorp Inc (NQ: AMTB )

Historical Prices

Sections

Services

Poteau Daily News