Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates · Delayed Price · Currency is AED 2.000
+0.010 (0.50%)
At close: May 1, 2026
ADX:AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 2,605,817 |
| Apr 30, 2026 | 2.09 | 2.09 | 1.99 | 1.99 | 1.99 | -4.78% | 22,087,510 |
| Apr 29, 2026 | 2.00 | 2.12 | 1.96 | 2.09 | 2.09 | 12.37% | 38,213,340 |
| Apr 28, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 2,112,643 |
| Apr 27, 2026 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | 0.55% | 3,423,047 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.09% | 3,094,776 |
| Apr 23, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 1,840,750 |
| Apr 22, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 2,699,076 |
| Apr 21, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | - | 5,281,564 |
| Apr 20, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.14% | 7,022,961 |
| Apr 17, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | - | 1,381,064 |
| Apr 16, 2026 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -0.53% | 6,457,805 |
| Apr 15, 2026 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | 3.30% | 8,992,675 |
| Apr 14, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 4,009,419 |
| Apr 13, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -1.60% | 2,266,903 |
| Apr 10, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 1,167,226 |
| Apr 9, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 2,191,209 |
| Apr 8, 2026 | 1.85 | 1.91 | 1.83 | 1.87 | 1.87 | 3.89% | 5,725,303 |
| Apr 7, 2026 | 1.82 | 1.83 | 1.73 | 1.80 | 1.80 | -1.10% | 1,739,421 |
| Apr 6, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 1,361,788 |
| Apr 3, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 831,669 |
| Apr 2, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 2,383,438 |
| Apr 1, 2026 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | -1.61% | 8,887,748 |
| Mar 31, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | - | 2,987,419 |
| Mar 30, 2026 | 1.80 | 1.88 | 1.79 | 1.86 | 1.86 | 2.76% | 5,117,362 |
| Mar 27, 2026 | 1.87 | 1.87 | 1.78 | 1.81 | 1.81 | -2.16% | 3,876,117 |
| Mar 26, 2026 | 1.88 | 1.90 | 1.83 | 1.85 | 1.85 | -1.07% | 3,933,550 |
| Mar 25, 2026 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | 5.65% | 17,363,130 |
| Mar 24, 2026 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | 3.51% | 9,378,264 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -5.00% | 5,373,499 |
| Mar 18, 2026 | 1.76 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 10,204,220 |
| Mar 17, 2026 | 1.70 | 1.76 | 1.69 | 1.73 | 1.73 | 1.76% | 6,397,012 |
| Mar 16, 2026 | 1.68 | 1.74 | 1.64 | 1.70 | 1.70 | -1.16% | 12,552,870 |
| Mar 13, 2026 | 1.74 | 1.77 | 1.69 | 1.72 | 1.72 | -1.71% | 7,341,004 |
| Mar 12, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 9,741,944 |
| Mar 11, 2026 | 1.83 | 1.87 | 1.80 | 1.83 | 1.83 | - | 10,485,150 |
| Mar 10, 2026 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | -1.08% | 12,233,750 |
| Mar 9, 2026 | 1.86 | 1.91 | 1.81 | 1.85 | 1.85 | -1.60% | 7,448,294 |
| Mar 6, 2026 | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | -1.05% | 21,271,260 |
| Mar 5, 2026 | 1.88 | 1.97 | 1.87 | 1.90 | 1.90 | 2.70% | 9,040,241 |
| Mar 4, 2026 | 1.80 | 1.90 | 1.77 | 1.85 | 1.85 | -0.54% | 39,867,380 |
| Feb 27, 2026 | 1.97 | 2.05 | 1.85 | 1.86 | 1.86 | -5.58% | 221,516,100 |
| Feb 26, 2026 | 2.02 | 2.03 | 1.97 | 1.97 | 1.97 | -1.50% | 6,995,051 |
| Feb 25, 2026 | 2.03 | 2.06 | 2.00 | 2.00 | 2.00 | -2.44% | 6,865,273 |
| Feb 24, 2026 | 2.07 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 17,401,070 |
| Feb 23, 2026 | 1.95 | 2.09 | 1.95 | 2.09 | 2.09 | 7.73% | 24,459,330 |
| Feb 20, 2026 | 1.96 | 1.98 | 1.84 | 1.94 | 1.94 | -1.52% | 9,324,613 |
| Feb 19, 2026 | 2.00 | 2.01 | 1.95 | 1.97 | 1.97 | -1.50% | 10,768,930 |
| Feb 18, 2026 | 1.96 | 2.03 | 1.95 | 2.00 | 2.00 | 2.56% | 18,229,540 |
| Feb 17, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -1.52% | 13,462,490 |