Skip to main content
Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.860
+0.030 (1.64%)
At close: Apr 28, 2026

ADX:AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.851.861.841.861.861.64%2,112,643
Apr 27, 20261.831.871.821.831.830.55%3,423,047
Apr 24, 20261.831.831.811.821.82-1.09%3,094,776
Apr 23, 20261.851.871.831.841.84-0.54%1,840,750
Apr 22, 20261.851.861.831.851.851.09%2,699,076
Apr 21, 20261.831.861.821.831.83-5,281,564
Apr 20, 20261.871.871.831.831.83-2.14%7,022,961
Apr 17, 20261.881.891.861.871.87-1,381,064
Apr 16, 20261.891.911.871.871.87-0.53%6,457,805
Apr 15, 20261.831.901.831.881.883.30%8,992,675
Apr 14, 20261.851.851.821.821.82-1.09%4,009,419
Apr 13, 20261.861.861.821.841.84-1.60%2,266,903
Apr 10, 20261.851.871.831.871.871.08%1,167,226
Apr 9, 20261.871.871.821.851.85-1.07%2,191,209
Apr 8, 20261.851.911.831.871.873.89%5,725,303
Apr 7, 20261.821.831.731.801.80-1.10%1,739,421
Apr 6, 20261.821.841.801.821.820.55%1,361,788
Apr 3, 20261.851.861.811.811.81-2.16%831,669
Apr 2, 20261.811.851.811.851.851.09%2,383,438
Apr 1, 20261.871.881.801.831.83-1.61%8,887,748
Mar 31, 20261.821.861.821.861.86-2,987,419
Mar 30, 20261.801.881.791.861.862.76%5,117,362
Mar 27, 20261.871.871.781.811.81-2.16%3,876,117
Mar 26, 20261.881.901.831.851.85-1.07%3,933,550
Mar 25, 20261.801.911.801.871.875.65%17,363,130
Mar 24, 20261.741.791.721.771.773.51%9,378,264
Mar 23, 20261.781.781.711.711.71-5.00%5,373,499
Mar 18, 20261.761.801.731.801.804.05%10,204,220
Mar 17, 20261.701.761.691.731.731.76%6,397,012
Mar 16, 20261.681.741.641.701.70-1.16%12,552,870
Mar 13, 20261.741.771.691.721.72-1.71%7,341,004
Mar 12, 20261.831.831.751.751.75-4.37%9,741,944
Mar 11, 20261.831.871.801.831.83-10,485,150
Mar 10, 20261.861.901.831.831.83-1.08%12,233,750
Mar 9, 20261.861.911.811.851.85-1.60%7,448,294
Mar 6, 20261.881.911.811.881.88-1.05%21,271,260
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