Skip to main content
Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.730
-0.030 (-1.70%)
At close: Dec 5, 2025

ADX:AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.761.771.731.731.73-1.70%1,550,523
Dec 4, 20251.761.791.751.761.76-0.56%4,960,538
Dec 3, 20251.741.771.711.771.772.31%10,876,190
Nov 28, 20251.751.751.721.731.73-1.14%1,335,918
Nov 27, 20251.761.771.731.751.751.16%4,080,170
Nov 26, 20251.741.771.731.731.73-1.14%7,865,995
Nov 25, 20251.781.791.751.751.75-1.69%15,124,820
Nov 24, 20251.761.781.691.781.782.30%17,132,500
Nov 21, 20251.801.801.741.741.74-2.79%3,615,817
Nov 20, 20251.801.841.781.791.79-1.10%9,784,261
Nov 19, 20251.781.821.771.811.811.69%16,667,070
Nov 18, 20251.831.841.761.781.78-2.20%11,694,790
Nov 17, 20251.861.861.821.821.82-2.67%6,404,310
Nov 14, 20251.861.871.841.871.870.54%1,631,842
Nov 13, 20251.901.901.861.861.86-1.59%5,666,070
Nov 12, 20251.871.931.861.891.891.61%12,304,490
Nov 11, 20251.881.901.861.861.86-1.06%4,081,896
Nov 10, 20251.851.891.841.881.881.62%8,367,403
Nov 7, 20251.851.871.841.851.85-3,918,171
Nov 6, 20251.841.871.821.851.851.09%9,558,538
Nov 5, 20251.861.861.821.831.83-2.14%6,367,192
Nov 4, 20251.891.921.851.871.87-1.06%18,806,640
Nov 3, 20252.042.061.891.891.89-9.57%19,432,890
Oct 31, 20252.202.202.092.092.09-5.00%4,555,273
Oct 30, 20252.152.202.142.202.202.80%4,075,271
Oct 29, 20252.162.162.132.142.14-0.93%3,764,265
Oct 28, 20252.152.192.132.162.160.93%18,454,100
Oct 27, 20252.112.152.102.142.141.90%3,045,870
Oct 24, 20252.072.102.072.102.101.45%890,924
Oct 23, 20252.102.112.072.072.07-1.43%2,463,320
Oct 22, 20252.082.112.082.102.100.96%1,227,168
Oct 21, 20252.082.092.052.082.08-0.48%7,704,887
Oct 20, 20252.092.122.082.092.09-1.42%6,474,812
Oct 17, 20252.112.122.092.122.12-2,790,422
Oct 16, 20252.082.132.072.122.121.92%16,012,910
Oct 15, 20252.032.082.032.082.081.96%10,953,180
Oct 14, 20252.032.082.022.042.040.99%9,686,587
Oct 13, 20251.992.021.962.022.021.00%4,096,111
Oct 10, 20252.032.031.992.002.00-0.99%1,331,691
Oct 9, 20252.002.031.992.022.022.02%5,631,441
Oct 8, 20251.982.001.961.981.98-0.50%3,390,368
Oct 7, 20252.012.021.981.991.99-0.50%8,232,351
Oct 6, 20251.972.011.962.002.002.04%7,806,553
Oct 3, 20251.951.961.931.961.960.51%1,036,627
Oct 2, 20251.961.971.941.951.95-1.52%1,439,258
Oct 1, 20251.971.991.951.981.980.51%4,755,900
Sep 30, 20251.951.991.941.971.971.55%7,028,172
Sep 29, 20251.941.971.921.941.941.57%7,680,866
Sep 26, 20251.881.911.881.911.911.06%1,001,319
Sep 25, 20251.941.941.891.891.89-2.58%6,188,263
Sep 24, 20251.911.971.881.941.942.11%22,500,430
Sep 23, 20251.881.901.861.901.900.53%1,745,799
Sep 22, 20251.911.931.871.891.891.61%3,467,756
Sep 19, 20251.881.891.861.861.86-1.06%3,438,327
Sep 18, 20251.861.891.861.881.881.08%2,127,924
Sep 17, 20251.851.881.851.861.860.54%3,582,397
Sep 16, 20251.831.861.831.851.851.09%1,595,794
Sep 15, 20251.851.861.821.831.83-0.54%2,911,370
Sep 12, 20251.841.841.821.841.84-1,386,215
Sep 11, 20251.841.871.811.841.84-3,804,345
Sep 10, 20251.851.871.831.841.840.55%6,562,003
Sep 9, 20251.851.881.811.831.83-5,145,844
Sep 8, 20251.871.891.831.831.83-2.66%7,702,557
Sep 4, 20251.931.931.871.881.88-3.09%8,458,749
Sep 3, 20251.941.971.911.941.940.52%9,625,280
Sep 2, 20251.931.951.921.931.930.52%9,077,458
Sep 1, 20251.951.961.921.921.92-1.03%3,676,500
Aug 29, 20251.981.981.941.941.94-1.52%4,425,318
Aug 28, 20252.032.031.971.971.97-2.48%6,197,655
Aug 27, 20252.022.042.012.022.02-6,057,581
Aug 26, 20252.062.072.012.022.02-1.94%21,859,790
Aug 25, 20252.042.072.042.062.061.48%4,883,817
Aug 22, 20252.052.062.032.032.03-0.49%3,733,299
Aug 21, 20252.052.062.032.042.04-0.49%8,863,440
Aug 20, 20252.082.082.052.052.05-1.44%2,872,110
Aug 19, 20252.092.092.052.082.08-0.48%5,267,028
Aug 18, 20252.092.112.072.092.092.96%7,714,778
Aug 15, 20252.072.072.012.032.03-1.46%3,497,779
Aug 14, 20252.102.102.052.062.06-1.90%4,391,198
Aug 13, 20252.082.102.062.102.101.45%2,901,352
Aug 12, 20252.092.092.062.072.07-0.48%1,871,361
Aug 11, 20252.092.102.072.082.08-3,221,870
Aug 8, 20252.102.112.082.082.08-1,575,365
Aug 7, 20252.112.132.082.082.08-1.42%2,667,599
Aug 6, 20252.082.122.082.112.111.44%4,000,788
Aug 5, 20252.122.132.062.082.08-1.89%6,668,345
Aug 4, 20252.112.122.092.122.120.47%3,823,450
Aug 1, 20252.152.152.102.112.11-1.86%2,229,615
Jul 31, 20252.162.172.132.152.15-0.46%4,954,896
Jul 30, 20252.212.232.152.162.16-2.26%13,021,430
Jul 29, 20252.172.212.142.212.211.84%3,296,048
Jul 28, 20252.182.202.162.172.17-4,577,002
Jul 25, 20252.162.182.162.172.17-997,832
Jul 24, 20252.202.202.162.172.17-1.81%3,983,599
Jul 23, 20252.142.212.122.212.212.79%8,652,794
Jul 22, 20252.162.192.112.152.15-1.83%3,610,824
Jul 21, 20252.202.212.162.192.19-1.35%3,931,437
Jul 18, 20252.222.232.202.222.22-2,441,944
Jul 17, 20252.182.242.172.222.222.78%17,189,680
Jul 16, 20252.212.212.162.162.16-1.82%6,000,163