Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates · Delayed Price · Currency is AED 1.850
-0.030 (-1.60%)
At close: May 22, 2026
ADX:AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 942,650 |
| May 21, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 1.08% | 8,641,432 |
| May 20, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 5,982,397 |
| May 19, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 6.25% | 13,359,530 |
| May 18, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 3,458,904 |
| May 15, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 3,309,204 |
| May 14, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 2,612,275 |
| May 13, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 5,380,251 |
| May 12, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 2,171,028 |
| May 11, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 2,644,977 |
| May 8, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 1.52% | 3,568,000 |
| May 7, 2026 | 1.99 | 2.00 | 1.93 | 1.94 | 1.85 | -2.02% | 5,583,808 |
| May 6, 2026 | 1.96 | 2.01 | 1.95 | 1.98 | 1.89 | 2.59% | 6,755,200 |
| May 5, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.84 | -1.53% | 3,850,200 |
| May 4, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.87 | -2.00% | 2,350,048 |
| May 1, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 1.91 | 0.50% | 2,605,817 |
| Apr 30, 2026 | 2.09 | 2.09 | 1.99 | 1.99 | 1.90 | -4.78% | 22,087,510 |
| Apr 29, 2026 | 2.00 | 2.12 | 1.96 | 2.09 | 2.00 | 12.37% | 38,213,340 |
| Apr 28, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.78 | 1.64% | 2,112,643 |
| Apr 27, 2026 | 1.83 | 1.87 | 1.82 | 1.83 | 1.75 | 0.55% | 3,423,047 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.74 | -1.09% | 3,094,776 |
| Apr 23, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.76 | -0.54% | 1,840,750 |
| Apr 22, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.77 | 1.09% | 2,699,076 |
| Apr 21, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.75 | - | 5,281,564 |
| Apr 20, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.75 | -2.14% | 7,022,961 |
| Apr 17, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.79 | - | 1,381,064 |
| Apr 16, 2026 | 1.89 | 1.91 | 1.87 | 1.87 | 1.79 | -0.53% | 6,457,805 |
| Apr 15, 2026 | 1.83 | 1.90 | 1.83 | 1.88 | 1.79 | 3.30% | 8,992,675 |
| Apr 14, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.74 | -1.09% | 4,009,419 |
| Apr 13, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.76 | -1.60% | 2,266,903 |
| Apr 10, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.79 | 1.08% | 1,167,226 |
| Apr 9, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.77 | -1.07% | 2,191,209 |
| Apr 8, 2026 | 1.85 | 1.91 | 1.83 | 1.87 | 1.79 | 3.89% | 5,725,303 |
| Apr 7, 2026 | 1.82 | 1.83 | 1.73 | 1.80 | 1.72 | -1.10% | 1,739,421 |
| Apr 6, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.74 | 0.55% | 1,361,788 |
| Apr 3, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.73 | -2.16% | 831,669 |
| Apr 2, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.77 | 1.09% | 2,383,438 |
| Apr 1, 2026 | 1.87 | 1.88 | 1.80 | 1.83 | 1.75 | -1.61% | 8,887,748 |
| Mar 31, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.78 | - | 2,987,419 |
| Mar 30, 2026 | 1.80 | 1.88 | 1.79 | 1.86 | 1.78 | 2.76% | 5,117,362 |
| Mar 27, 2026 | 1.87 | 1.87 | 1.78 | 1.81 | 1.73 | -2.16% | 3,876,117 |
| Mar 26, 2026 | 1.88 | 1.90 | 1.83 | 1.85 | 1.77 | -1.07% | 3,933,550 |
| Mar 25, 2026 | 1.80 | 1.91 | 1.80 | 1.87 | 1.79 | 5.65% | 17,363,130 |
| Mar 24, 2026 | 1.74 | 1.79 | 1.72 | 1.77 | 1.69 | 3.51% | 9,378,264 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.63 | -5.00% | 5,373,499 |
| Mar 18, 2026 | 1.76 | 1.80 | 1.73 | 1.80 | 1.72 | 4.05% | 10,204,220 |
| Mar 17, 2026 | 1.70 | 1.76 | 1.69 | 1.73 | 1.65 | 1.76% | 6,397,012 |
| Mar 16, 2026 | 1.68 | 1.74 | 1.64 | 1.70 | 1.62 | -1.16% | 12,552,870 |
| Mar 13, 2026 | 1.74 | 1.77 | 1.69 | 1.72 | 1.64 | -1.71% | 7,341,004 |
| Mar 12, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.67 | -4.37% | 9,741,944 |