Skip to main content
Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.880
-0.020 (-1.05%)
At close: Mar 6, 2026

ADX:AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.881.971.871.901.902.70%9,040,241
Mar 4, 20261.801.901.771.851.85-0.54%39,867,380
Feb 27, 20261.972.051.851.861.86-5.58%221,516,100
Feb 26, 20262.022.031.971.971.97-1.50%6,995,051
Feb 25, 20262.032.062.002.002.00-2.44%6,865,273
Feb 24, 20262.072.102.052.052.05-1.91%17,401,070
Feb 23, 20261.952.091.952.092.097.73%24,459,330
Feb 20, 20261.961.981.841.941.94-1.52%9,324,613
Feb 19, 20262.002.011.951.971.97-1.50%10,768,930
Feb 18, 20261.962.031.952.002.002.56%18,229,540
Feb 17, 20261.971.981.931.951.95-1.52%13,462,490
Feb 16, 20261.982.011.951.981.98-9,518,217
Feb 13, 20261.992.001.921.981.98-1.00%13,089,800
Feb 12, 20261.902.021.872.002.005.26%24,507,160
Feb 11, 20262.012.021.881.901.90-5.47%24,561,550
Feb 10, 20261.932.081.922.012.017.49%41,156,980
Feb 9, 20261.861.871.781.871.8714.72%60,830,890
Feb 6, 20261.601.631.591.631.631.87%4,269,116
Feb 5, 20261.621.631.601.601.60-1.23%2,149,484
Feb 4, 20261.621.621.601.621.620.62%1,929,760
Feb 3, 20261.591.631.581.611.611.90%12,345,260
Feb 2, 20261.581.601.561.581.581.28%4,807,569
Jan 30, 20261.611.611.551.561.56-2.50%8,915,915
Jan 29, 20261.621.631.601.601.60-1.84%3,889,112
Jan 28, 20261.631.641.611.631.63-0.61%4,367,361
Jan 27, 20261.621.641.611.641.642.50%14,426,630
Jan 26, 20261.641.651.601.601.60-1.84%4,179,007
Jan 23, 20261.621.651.621.631.630.62%2,495,993
Jan 22, 20261.631.651.621.621.62-5,543,318
Jan 21, 20261.641.651.591.621.62-1.82%10,634,990
Jan 20, 20261.651.651.631.651.650.61%5,478,095
Jan 19, 20261.661.661.641.641.64-0.61%5,024,934
Jan 16, 20261.641.661.631.651.65-1,676,975
Jan 15, 20261.651.661.631.651.650.61%3,296,876
Jan 14, 20261.651.671.631.641.64-0.61%5,658,139
Jan 13, 20261.671.671.641.651.65-0.60%4,220,022
Jan 12, 20261.621.661.611.661.662.47%6,185,712
Jan 9, 20261.631.631.601.621.62-0.61%8,270,001
Jan 8, 20261.681.681.621.631.63-1.81%10,732,990
Jan 7, 20261.671.711.651.661.661.22%13,793,680
Jan 6, 20261.671.681.631.641.64-1.20%7,547,760
Jan 5, 20261.691.691.641.661.66-2.92%4,885,854
Jan 2, 20261.661.731.651.711.715.56%13,167,780
Dec 31, 20251.621.651.621.621.62-0.61%1,800,212
Dec 30, 20251.621.641.611.631.63-4,300,160
Dec 29, 20251.621.641.601.631.630.62%3,048,770
Dec 26, 20251.641.651.621.621.62-1.82%2,191,335
Dec 25, 20251.691.691.631.651.65-2.37%6,333,311
Dec 24, 20251.691.691.671.691.69-0.59%1,717,529
Dec 23, 20251.661.721.651.701.703.03%17,165,070
Dec 22, 20251.631.651.581.651.651.85%24,893,050
Dec 19, 20251.631.631.611.621.62-0.61%5,445,350
Dec 18, 20251.671.671.621.631.63-1.81%19,913,460
Dec 17, 20251.671.681.631.661.66-17,521,050
Dec 16, 20251.681.691.651.661.66-0.60%10,886,670
Dec 15, 20251.681.701.661.671.67-0.60%9,908,563
Dec 12, 20251.741.751.671.681.68-3.45%14,844,840
Dec 11, 20251.771.781.741.741.74-1.69%3,813,166
Dec 10, 20251.761.771.741.771.771.14%4,007,529
Dec 9, 20251.741.751.721.751.75-4,646,628
Dec 8, 20251.751.771.741.751.751.16%5,307,637
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