Skip to main content
logo
Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.360
-0.080 (-3.28%)
At close: Sep 2, 2026

ADX:AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262.432.432.352.362.36-3.28%3,179,119
Sep 1, 20262.422.512.422.442.440.41%17,370,900
Aug 31, 20262.392.452.332.432.435.65%17,351,070
Aug 27, 20262.322.352.292.302.30-0.86%7,540,685
Aug 26, 20262.372.372.322.322.32-1.69%1,792,123
Aug 25, 20262.342.362.322.362.360.43%6,046,406
Aug 24, 20262.442.442.332.352.35-3.69%10,756,512
Aug 21, 20262.452.462.432.442.44-0.41%1,584,305
Aug 20, 20262.452.482.432.452.45-2,399,714
Aug 19, 20262.492.492.422.452.45-1.61%5,399,975
Aug 18, 20262.372.502.372.492.494.62%19,108,700
Aug 17, 20262.422.462.352.382.38-3.25%7,248,054
Aug 14, 20262.452.472.412.462.460.41%1,892,127
Aug 13, 20262.392.462.362.452.452.94%8,213,066
Aug 12, 20262.262.432.262.382.384.85%21,423,811
Aug 11, 20262.302.302.222.272.27-1.30%7,341,578
Aug 10, 20262.262.352.262.302.303.14%20,303,539
Aug 7, 20262.262.262.212.232.23-0.89%1,543,868
Aug 6, 20262.192.282.192.252.253.21%3,817,117
Aug 5, 20262.222.232.162.182.18-0.27%6,699,436
Aug 4, 20262.222.272.222.232.19-5,961,135
Aug 3, 20262.172.252.162.232.192.76%8,239,766
Jul 31, 20262.192.212.152.172.13-1.36%3,892,943
Jul 30, 20262.152.202.152.202.162.33%13,308,563
Jul 29, 20262.072.212.072.152.114.88%30,091,118
Jul 28, 20262.042.052.022.052.010.49%2,718,764
Jul 27, 20262.032.052.032.042.000.99%6,135,872
Jul 24, 20262.052.052.022.021.98-0.98%1,001,647
Jul 23, 20262.042.072.042.042.00-4,258,272
Jul 22, 20262.052.052.022.042.00-0.49%3,550,379
Jul 21, 20262.002.081.982.052.013.54%4,619,272
Jul 20, 20262.042.051.981.981.94-3.41%8,340,692
Jul 17, 20262.082.082.022.052.01-0.97%7,606,777
Jul 16, 20262.062.102.062.072.03-3,055,942
Jul 15, 20262.112.112.052.072.03-1.43%5,570,696
Jul 14, 20262.072.152.072.102.061.94%11,320,345
Jul 13, 20262.052.082.042.062.020.49%4,313,583
Jul 10, 20262.062.072.042.052.01-1,621,675
Jul 9, 20262.042.052.002.052.01-3,772,457
Jul 8, 20262.032.081.992.052.01-11,999,143
Jul 7, 20262.062.072.032.052.01-0.97%4,755,664
Jul 6, 20262.052.072.042.072.030.98%4,417,462
Jul 3, 20262.062.062.032.052.01-0.97%1,364,202
Jul 2, 20262.072.072.042.072.03-3,365,978
Jul 1, 20262.042.072.032.072.031.97%5,642,261
Jun 30, 20262.042.042.002.031.99-3,753,432
Jun 29, 20262.002.031.972.031.990.99%8,236,687
Jun 26, 20262.012.021.972.011.97-4,593,675
Jun 25, 20262.062.072.002.011.97-2.43%7,937,907
Jun 24, 20262.012.082.012.062.021.98%8,438,735