Amerant Bancorp Inc.（AMTB）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	29.22	29.64	28.91	28.96	-0.24%	316,661
2026-10-15	28.90	29.27	28.61	29.03	+1.57%	415,841
2026-10-14	28.34	29.00	27.77	28.58	-1.07%	690,650
2026-10-13	29.02	29.40	28.74	28.89	-0.34%	256,016
2026-10-12	28.75	29.20	28.75	28.99	+0.76%	317,938
2026-10-09	28.89	29.06	28.09	28.77	-0.90%	316,213
2026-10-08	28.61	29.25	28.61	29.03	+1.26%	430,328
2026-10-07	28.72	28.91	28.50	28.67	-1.34%	249,158
2026-10-06	29.44	29.58	29.03	29.06	-0.65%	206,859
2026-10-05	29.67	29.79	29.09	29.25	-1.05%	225,625
2026-10-02	29.59	30.04	29.31	29.56	+0.68%	282,673
2026-10-01	28.46	29.40	28.24	29.36	+2.41%	425,732
2026-09-30	29.16	29.53	28.59	28.67	-1.58%	459,373
2026-09-29	29.47	29.59	28.88	29.13	-0.58%	253,114
2026-09-28	29.55	29.77	29.10	29.30	-0.91%	324,513
2026-09-25	29.46	29.79	29.26	29.57	+0.92%	330,298
2026-09-24	28.86	29.51	28.84	29.30	+2.13%	384,230
2026-09-23	29.13	29.32	28.68	28.69	-1.71%	258,675
2026-09-22	30.04	30.08	29.19	29.19	-1.18%	343,376
2026-09-21	29.99	30.24	29.54	29.54	-0.87%	387,363
2026-09-18	29.41	29.91	28.85	29.80	+0.74%	672,105
2026-09-17	29.65	29.83	28.84	29.58	+0.54%	409,069
2026-09-16	29.83	29.86	28.87	29.42	-1.44%	626,066
2026-09-15	29.51	29.89	28.51	29.85	+1.05%	369,225
2026-09-14	29.27	29.61	29.05	29.54	+0.75%	330,356
2026-09-11	29.66	29.71	29.04	29.32	+0.21%	272,484
2026-09-10	28.91	29.30	28.52	29.26	+1.32%	267,038
2026-09-09	28.77	29.27	28.57	28.88	-1.13%	211,604
2026-09-08	29.49	29.63	29.17	29.21	-1.58%	398,814
2026-09-04	29.16	29.74	29.09	29.68	+0.99%	324,919
2026-09-03	29.25	29.64	28.97	29.39	+0.79%	199,238
2026-09-02	28.70	29.23	28.49	29.16	+2.57%	309,571
2026-09-01	28.57	29.06	28.30	28.43	-0.98%	392,615
2026-08-31	28.61	28.79	28.38	28.71	-0.45%	314,031
2026-08-28	28.88	29.18	28.48	28.84	+0.07%	274,023
2026-08-27	28.42	28.93	28.35	28.82	+0.63%	251,410
2026-08-26	28.80	28.80	28.48	28.64	+0.14%	196,249
2026-08-25	28.85	28.99	28.11	28.60	-0.59%	232,195
2026-08-24	28.72	29.00	28.67	28.77	+0.28%	251,517
2026-08-21	28.70	28.84	28.27	28.69	+0.88%	235,796
2026-08-20	28.39	28.61	28.22	28.44	-0.28%	268,417
2026-08-19	29.29	29.29	28.42	28.52	-2.19%	300,567
2026-08-18	29.12	29.36	28.75	29.16	+0.48%	397,042
2026-08-17	28.94	29.43	28.47	29.02	-0.51%	364,549
2026-08-14	29.03	29.38	28.70	29.17	-0.07%	352,671
2026-08-13	29.54	29.66	29.00	29.19	-0.38%	441,435
2026-08-12	28.82	29.30	28.79	29.30	+0.86%	721,788
2026-08-11	28.69	29.15	28.66	29.05	+1.33%	213,239
2026-08-10	28.91	28.99	28.54	28.67	-0.83%	285,064
2026-08-07	29.05	29.15	28.54	28.91	-0.96%	349,899
2026-08-06	29.71	29.86	28.92	29.19	-1.25%	405,211
2026-08-05	29.75	29.90	29.38	29.56	-0.37%	278,207
2026-08-04	29.67	30.13	29.54	29.67	+0.00%	477,725
2026-08-03	29.99	30.16	29.51	29.67	+0.24%	390,688
2026-07-31	29.43	29.90	29.10	29.60	-0.03%	400,600
2026-07-30	29.68	29.93	29.47	29.61	+0.44%	423,079
2026-07-29	30.26	30.43	29.22	29.48	-3.60%	506,888
2026-07-28	29.90	30.60	28.41	30.58	+3.59%	888,820
2026-07-27	28.70	30.00	28.23	29.52	+3.58%	874,166
2026-07-24	26.60	28.63	26.25	28.50	+10.25%	1,048,989
2026-07-23	25.08	25.87	24.93	25.85	+1.57%	352,888
2026-07-22	25.68	25.79	25.30	25.45	-1.59%	415,670
2026-07-21	25.52	25.89	25.32	25.86	+0.31%	340,726
2026-07-20	26.14	26.55	25.68	25.78	-1.53%	390,361
2026-07-17	26.10	26.36	25.90	26.18	-0.83%	453,310
2026-07-16	25.61	26.66	25.61	26.40	+2.48%	500,548
2026-07-15	25.78	26.07	25.68	25.76	+0.51%	455,723
2026-07-14	25.59	25.86	25.46	25.63	+0.00%	248,581
2026-07-13	25.49	25.74	25.34	25.63	+0.51%	154,115
2026-07-10	25.42	25.69	25.29	25.50	-0.16%	187,386
2026-07-09	25.15	25.72	25.06	25.54	+2.12%	228,574
2026-07-08	25.49	25.55	24.70	25.01	-2.11%	266,263
2026-07-07	26.15	26.26	25.55	25.55	-1.92%	356,166
2026-07-06	25.51	26.10	25.23	26.05	+2.68%	279,278
2026-07-02	26.32	26.34	25.16	25.37	-3.02%	334,347
2026-07-01	25.69	26.21	25.64	26.16	+2.51%	279,703
2026-06-30	25.20	25.61	24.98	25.52	+1.31%	549,185
2026-06-29	25.40	25.40	24.93	25.19	-0.90%	497,059
2026-06-26	24.99	26.11	24.70	25.42	+1.84%	993,140
2026-06-25	24.56	25.04	24.56	24.96	+1.18%	411,750
2026-06-24	24.28	24.70	24.00	24.67	+1.61%	265,345
2026-06-23	23.94	24.34	23.79	24.28	+1.97%	437,804
2026-06-22	23.54	23.94	23.54	23.81	+0.89%	233,694
2026-06-18	23.53	23.82	23.35	23.60	+1.59%	462,814
2026-06-17	22.90	23.57	22.90	23.23	+0.13%	475,176
2026-06-16	23.51	23.77	23.05	23.20	-0.47%	224,882
2026-06-15	24.00	24.21	23.25	23.31	-2.51%	299,584
2026-06-12	23.94	24.11	23.78	23.91	+0.50%	323,943
2026-06-11	23.73	23.89	23.34	23.79	+1.06%	212,616
2026-06-10	23.40	23.74	23.21	23.54	+0.94%	219,533
2026-06-09	23.10	23.75	22.97	23.32	+1.97%	192,256
2026-06-08	22.68	23.20	22.68	22.87	+0.40%	188,681
2026-06-05	22.35	22.95	22.30	22.78	+1.06%	193,501
2026-06-04	22.01	22.72	21.79	22.54	+4.30%	266,016
2026-06-03	22.30	22.30	21.57	21.61	-4.08%	165,628
2026-06-02	21.94	22.54	21.86	22.53	+2.08%	128,541
2026-06-01	22.46	22.55	22.05	22.07	-2.86%	190,345
2026-05-29	22.45	22.75	22.44	22.72	+1.29%	324,988
2026-05-28	22.49	22.62	21.83	22.43	-0.66%	220,389
2026-05-27	22.90	22.99	22.48	22.58	-1.44%	233,993
2026-05-26	22.54	23.04	22.54	22.91	+2.00%	242,447
2026-05-22	22.47	22.55	22.25	22.46	+0.27%	141,271
2026-05-21	22.36	22.46	22.05	22.40	-0.44%	160,931
2026-05-20	22.14	22.71	21.18	22.50	+1.12%	309,586
2026-05-19	22.39	22.61	22.10	22.25	-1.16%	164,490
2026-05-18	22.43	22.78	22.39	22.51	+0.94%	160,686
2026-05-15	22.56	22.56	22.04	22.30	-1.55%	226,206
2026-05-14	22.68	22.97	22.51	22.65	+0.67%	200,788
2026-05-13	22.73	23.01	22.25	22.50	-2.09%	206,614
2026-05-12	23.13	23.13	22.49	22.98	-0.48%	211,060
2026-05-11	23.50	23.50	22.93	23.09	-1.45%	176,074
2026-05-08	23.36	23.64	23.03	23.43	+0.21%	163,587
2026-05-07	23.47	23.75	23.21	23.38	+0.04%	168,481
2026-05-06	23.21	23.41	23.12	23.37	+1.61%	262,305
2026-05-05	22.70	23.16	22.70	23.00	+1.63%	185,883
2026-05-04	22.71	23.18	22.44	22.63	-1.35%	243,132
2026-05-01	22.86	23.19	22.73	22.94	-0.13%	187,848
2026-04-30	22.58	23.27	22.58	22.97	+0.44%	327,668
2026-04-29	22.84	23.10	22.55	22.87	+0.09%	306,950
2026-04-28	22.88	23.13	22.80	22.85	+0.53%	280,242
2026-04-27	22.81	23.12	22.14	22.73	-0.39%	363,713
2026-04-24	23.65	23.79	21.99	22.82	-4.92%	407,700
2026-04-23	23.81	24.02	23.57	24.00	+1.52%	349,345
2026-04-22	23.47	23.82	23.45	23.64	+0.34%	220,918
2026-04-21	23.88	24.00	23.46	23.56	-1.79%	262,989
2026-04-20	23.78	24.02	23.76	23.99	+0.76%	484,782
2026-04-17	24.00	24.12	23.66	23.81	+0.46%	683,845
2026-04-16	23.81	23.88	23.49	23.70	-0.84%	145,306
2026-04-15	23.94	23.99	23.57	23.90	-0.08%	141,249
2026-04-14	23.76	23.99	23.45	23.92	+0.08%	186,860
2026-04-13	23.62	23.92	23.45	23.90	+0.38%	154,237
2026-04-10	24.10	24.10	23.69	23.81	-1.69%	189,511
2026-04-09	23.84	24.38	23.69	24.22	+1.42%	328,558
2026-04-08	23.84	24.12	23.68	23.88	+2.98%	255,927
2026-04-07	23.05	23.32	22.92	23.19	-0.13%	237,578
2026-04-06	22.65	23.34	22.61	23.22	+1.98%	232,979
2026-04-02	22.14	22.80	22.07	22.77	+0.84%	173,551
2026-04-01	22.11	22.68	22.11	22.58	+2.45%	334,762
2026-03-31	22.00	22.33	21.72	22.04	+1.71%	257,040
2026-03-30	21.70	21.87	21.54	21.67	+0.88%	207,036
2026-03-27	21.56	21.75	21.46	21.48	-1.38%	171,901
2026-03-26	21.40	21.78	21.40	21.78	+0.65%	152,061
2026-03-25	21.69	21.78	21.31	21.64	+0.98%	239,972
2026-03-24	21.07	21.64	21.07	21.43	+0.47%	296,298
2026-03-23	21.22	21.73	20.99	21.33	+2.99%	313,524
2026-03-20	20.88	20.93	20.48	20.71	-0.34%	399,173
2026-03-19	20.16	20.92	20.00	20.78	+2.26%	213,070
2026-03-18	20.78	20.84	20.24	20.32	-2.78%	272,824
2026-03-17	21.12	21.72	20.63	20.90	-0.10%	288,997
2026-03-16	20.87	21.11	20.65	20.92	+1.21%	228,353
2026-03-13	20.86	21.01	20.36	20.67	-1.15%	361,798
2026-03-12	20.48	21.01	20.43	20.91	-0.43%	252,643
2026-03-11	21.15	21.28	20.70	21.00	-1.87%	428,380
2026-03-10	21.19	21.87	21.04	21.40	+0.42%	301,101
2026-03-09	20.94	21.31	20.36	21.31	-0.14%	377,553
2026-03-06	21.02	21.34	20.70	21.34	-1.75%	394,233
2026-03-05	21.48	21.74	21.18	21.72	-0.28%	419,277
2026-03-04	21.81	22.07	21.65	21.78	+0.93%	177,780
2026-03-03	21.06	21.73	20.92	21.58	-0.69%	198,497
2026-03-02	20.85	21.98	20.54	21.73	+1.78%	226,858
2026-02-27	21.56	21.81	20.91	21.35	-3.26%	560,423
2026-02-26	22.21	22.50	21.77	22.07	-0.18%	199,377
2026-02-25	21.75	22.16	21.46	22.11	+2.65%	173,387
2026-02-24	21.55	21.71	21.35	21.54	+0.00%	187,370
2026-02-23	22.58	22.75	21.34	21.54	-4.65%	357,287
2026-02-20	22.48	22.79	22.07	22.59	+0.49%	190,858
2026-02-19	22.13	22.58	22.13	22.48	+0.45%	220,818
2026-02-18	22.67	23.26	22.29	22.38	-1.54%	215,562
2026-02-17	22.52	22.88	22.00	22.73	+1.29%	165,817
2026-02-13	22.25	22.63	22.05	22.44	+0.04%	186,251
2026-02-12	23.18	23.23	21.96	22.43	-1.84%	206,403
2026-02-11	23.20	23.35	22.46	22.85	-0.87%	360,572
2026-02-10	23.05	23.36	22.70	23.05	-0.39%	189,372
2026-02-09	23.05	23.55	22.97	23.14	-0.34%	179,026
2026-02-06	23.15	23.48	23.07	23.22	+1.00%	248,034
2026-02-05	22.64	23.12	22.52	22.99	+1.05%	257,834
2026-02-04	22.50	23.21	22.07	22.75	+2.11%	430,786
2026-02-03	21.82	22.36	21.66	22.28	+1.78%	465,827
2026-02-02	21.87	22.20	21.64	21.89	+0.88%	581,263
2026-01-30	21.49	21.93	21.49	21.70	-0.14%	344,068
2026-01-29	21.25	21.74	21.13	21.73	+4.07%	293,326
2026-01-28	20.81	21.10	20.59	20.88	+0.14%	292,707
2026-01-27	20.82	21.00	20.56	20.85	+0.14%	265,911
2026-01-26	21.39	21.39	20.43	20.82	-2.07%	263,841
2026-01-23	22.71	22.71	20.90	21.26	-4.28%	478,866
2026-01-22	21.67	22.48	21.64	22.21	+2.82%	419,025
2026-01-21	20.57	21.66	20.46	21.60	+6.04%	259,150
2026-01-20	20.41	20.71	20.20	20.37	-2.26%	188,124
2026-01-16	20.95	21.00	20.66	20.84	-0.76%	162,205
2026-01-15	20.45	21.16	20.45	21.00	+2.59%	190,257
2026-01-14	20.03	20.47	19.82	20.47	+2.40%	167,521
2026-01-13	20.01	20.01	19.72	19.99	+0.55%	159,604
2026-01-12	20.06	20.19	19.57	19.88	-2.31%	272,207
2026-01-09	20.85	21.00	20.18	20.35	-2.07%	250,574
2026-01-08	19.98	20.96	19.98	20.78	+2.92%	290,408
2026-01-07	20.63	20.63	19.91	20.19	-1.13%	214,939
2026-01-06	20.35	20.50	20.20	20.42	-0.49%	217,128
2026-01-05	19.79	20.77	19.79	20.52	+4.11%	403,306
2026-01-02	19.54	19.80	19.29	19.71	+1.03%	315,047
2025-12-31	19.54	19.70	19.27	19.51	-1.37%	430,151
2025-12-30	20.01	20.01	19.77	19.78	-1.25%	173,917
2025-12-29	20.06	20.10	19.79	20.03	-0.15%	180,111
2025-12-26	20.11	20.29	19.93	20.06	-0.84%	132,573
2025-12-24	20.15	20.31	20.00	20.23	+0.40%	80,966
2025-12-23	20.25	20.50	20.12	20.15	-1.08%	172,880
2025-12-22	20.20	20.47	20.19	20.37	+1.04%	247,111
2025-12-19	20.60	20.85	20.09	20.16	-2.47%	592,506
2025-12-18	20.69	20.79	20.41	20.67	+1.17%	212,496
2025-12-17	20.35	20.66	20.22	20.43	+0.25%	176,606
2025-12-16	20.56	20.58	20.26	20.38	-0.49%	171,351
2025-12-15	20.62	21.00	20.36	20.48	+0.00%	192,033
2025-12-12	20.68	20.72	20.31	20.48	-0.05%	193,153
2025-12-11	20.51	20.80	20.40	20.49	-0.15%	242,736
2025-12-10	20.06	20.70	19.64	20.52	+3.32%	344,154
2025-12-09	19.78	20.07	19.48	19.86	+1.38%	208,527
2025-12-08	19.42	19.69	19.29	19.59	+1.61%	193,237
2025-12-05	19.23	19.45	19.13	19.28	-0.36%	168,364
2025-12-04	19.27	19.59	19.05	19.35	-0.31%	251,036
2025-12-03	18.99	19.45	18.83	19.41	+2.97%	172,505
2025-12-02	19.11	19.20	18.77	18.85	-1.21%	223,409
2025-12-01	18.70	19.19	18.70	19.08	+1.44%	241,317
2025-11-28	18.84	18.98	18.75	18.81	-0.21%	157,767
2025-11-26	18.79	19.05	18.70	18.85	-0.48%	329,125
2025-11-25	18.32	19.01	18.32	18.94	+3.95%	344,531
2025-11-24	17.93	18.27	17.69	18.22	+1.05%	331,266
2025-11-21	17.43	18.14	17.34	18.03	+4.34%	361,703
2025-11-20	17.38	17.67	17.22	17.28	+0.47%	336,071
2025-11-19	17.05	17.26	17.04	17.20	+0.58%	275,914
2025-11-18	16.83	17.20	16.83	17.10	+0.94%	318,089
2025-11-17	17.52	17.74	16.81	16.94	-3.75%	326,990
2025-11-14	17.56	17.70	17.34	17.60	-1.01%	254,325
2025-11-13	17.93	18.10	17.61	17.78	-1.22%	281,052
2025-11-12	17.95	18.17	17.86	18.00	+0.95%	470,018
2025-11-11	17.51	17.98	17.51	17.83	+2.47%	473,284
2025-11-10	17.16	17.58	17.12	17.40	+1.81%	460,979
2025-11-07	16.70	17.11	16.70	17.09	+2.34%	405,265
2025-11-06	17.14	17.51	16.68	16.70	-4.24%	479,265
2025-11-05	17.23	17.56	17.23	17.44	+1.69%	217,715
2025-11-04	16.97	17.31	16.90	17.15	+0.18%	324,209
2025-11-03	16.78	17.13	16.61	17.12	+2.09%	281,179
2025-10-31	16.84	17.08	16.72	16.77	-1.29%	294,943
2025-10-30	16.53	17.26	16.53	16.99	+1.55%	363,475
2025-10-29	17.06	17.68	16.55	16.73	-0.95%	390,680
2025-10-28	16.74	17.30	15.62	16.89	-3.65%	515,270
2025-10-27	17.62	17.70	17.40	17.53	-0.17%	404,766
2025-10-24	17.37	17.91	17.07	17.56	+3.35%	577,546
2025-10-23	17.53	17.84	16.99	16.99	-4.07%	515,722
2025-10-22	18.44	18.70	17.39	17.71	-3.44%	633,111
2025-10-21	18.37	18.57	18.23	18.34	-0.38%	126,180
2025-10-20	18.05	18.44	17.98	18.41	+2.51%	191,592

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+10.66%）。最も弱い月：10月（-12.70%）。日次データ2年分（2025–2026）に基づく。

1月+8.85%
2月-0.48%
3月-3.96%
4月-8.36%
5月+1.51%
6月+10.66%
7月+7.63%
8月+6.15%
9月-4.24%
10月-12.70%
11月+9.87%
12月+2.25%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Amerant Bancorp Inc.（AMTB）の直近終値は？

2026-10-16 時点で 28.96。Closelookデータレイクの日次価格記録より。

AMTB の52週高値・安値は？

直近52週間で高値 30.60、安値 15.62（2026-10-16 時点）。

Amerant Bancorp Inc. が歴史的に最も強い月と弱い月は？

歴史的に、AMTB の最も強い月は 6月（平均 +10.66%）、最も弱い月は 10月（平均 -12.70%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。