Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
2.210
-2.335 (-51.38%)
At close: Mar 23, 2026, 4:00 PM EDT
2.140
-0.070 (-3.17%)
After-hours: Mar 23, 2026, 4:01 PM EDT
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.24 | 8.47 | 1.08 | 2.13 | - | -53.14% | 34,148,184 |
| Mar 20, 2026 | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | -0.98% | 7,689 |
| Mar 19, 2026 | 4.63 | 4.63 | 4.33 | 4.59 | 4.59 | -2.96% | 9,444 |
| Mar 18, 2026 | 4.96 | 5.00 | 4.62 | 4.73 | 4.73 | -4.25% | 11,623 |
| Mar 17, 2026 | 5.37 | 5.47 | 4.90 | 4.94 | 4.94 | -2.37% | 18,852 |
| Mar 16, 2026 | 5.00 | 5.49 | 5.00 | 5.06 | 5.06 | -2.32% | 22,147 |
| Mar 13, 2026 | 5.73 | 5.73 | 5.00 | 5.18 | 5.18 | -11.90% | 78,229 |
| Mar 12, 2026 | 5.85 | 6.05 | 5.52 | 5.88 | 5.88 | 0.86% | 13,530 |
| Mar 11, 2026 | 5.86 | 6.04 | 5.81 | 5.83 | 5.83 | -2.51% | 6,388 |
| Mar 10, 2026 | 6.25 | 6.25 | 5.85 | 5.98 | 5.98 | 0.17% | 23,103 |
| Mar 9, 2026 | 5.93 | 6.23 | 5.63 | 5.97 | 5.97 | 0.34% | 15,934 |
| Mar 6, 2026 | 5.92 | 6.10 | 5.89 | 5.95 | 5.95 | 1.19% | 10,174 |
| Mar 5, 2026 | 5.73 | 6.29 | 5.73 | 5.88 | 5.88 | 0.17% | 18,515 |
| Mar 4, 2026 | 5.74 | 6.14 | 5.70 | 5.87 | 5.87 | 3.71% | 22,179 |
| Mar 3, 2026 | 5.93 | 6.31 | 5.53 | 5.66 | 5.66 | -7.06% | 169,106 |
| Mar 2, 2026 | 6.12 | 6.52 | 5.63 | 6.09 | 6.09 | -4.99% | 36,026 |
| Feb 27, 2026 | 6.86 | 6.96 | 6.41 | 6.41 | 6.41 | -7.24% | 19,348 |
| Feb 26, 2026 | 7.04 | 7.08 | 6.90 | 6.91 | 6.91 | -0.58% | 7,734 |
| Feb 25, 2026 | 7.16 | 7.16 | 6.87 | 6.95 | 6.95 | -0.71% | 22,058 |
| Feb 24, 2026 | 7.17 | 7.71 | 7.00 | 7.00 | 7.00 | -2.37% | 27,159 |
| Feb 23, 2026 | 7.61 | 7.78 | 7.02 | 7.17 | 7.17 | -7.60% | 56,409 |
| Feb 20, 2026 | 8.58 | 8.89 | 7.58 | 7.76 | 7.76 | -9.45% | 30,934 |
| Feb 19, 2026 | 7.50 | 9.50 | 7.28 | 8.57 | 8.57 | 19.86% | 163,704 |
| Feb 18, 2026 | 7.19 | 7.50 | 6.86 | 7.15 | 7.15 | -5.05% | 12,659 |
| Feb 17, 2026 | 6.91 | 7.62 | 6.87 | 7.53 | 7.53 | 7.57% | 36,706 |
| Feb 13, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -0.99% | 16,204 |
| Feb 12, 2026 | 7.25 | 7.25 | 6.76 | 7.07 | 7.07 | -0.28% | 71,388 |
| Feb 11, 2026 | 6.70 | 7.42 | 6.70 | 7.09 | 7.09 | 5.19% | 70,311 |
| Feb 10, 2026 | 6.68 | 7.11 | 6.68 | 6.74 | 6.74 | -0.15% | 72,208 |
| Feb 9, 2026 | 6.94 | 7.30 | 6.48 | 6.75 | 6.75 | -1.89% | 78,225 |
| Feb 6, 2026 | 6.98 | 7.68 | 6.88 | 6.88 | 6.88 | -0.58% | 96,002 |
| Feb 5, 2026 | 5.71 | 9.17 | 5.71 | 6.92 | 6.92 | 2.52% | 864,358 |
| Feb 4, 2026 | 28.68 | 28.77 | 6.40 | 6.75 | 6.75 | -76.63% | 1,569,421 |
| Feb 3, 2026 | 30.02 | 30.50 | 28.67 | 28.88 | 28.88 | -3.73% | 133,068 |
| Feb 2, 2026 | 28.55 | 30.98 | 26.63 | 30.00 | 30.00 | -1.12% | 335,703 |
| Jan 30, 2026 | 29.33 | 32.09 | 29.33 | 30.34 | 30.34 | -2.13% | 102,948 |
| Jan 29, 2026 | 28.49 | 31.55 | 28.10 | 31.00 | 31.00 | -1.81% | 264,742 |
| Jan 28, 2026 | 35.90 | 38.13 | 31.03 | 31.57 | 31.57 | 1.84% | 373,813 |
| Jan 27, 2026 | 29.39 | 31.99 | 28.33 | 31.00 | 31.00 | 4.66% | 141,411 |
| Jan 26, 2026 | 30.01 | 34.00 | 27.51 | 29.62 | 29.62 | -3.64% | 145,526 |
| Jan 23, 2026 | 31.29 | 34.89 | 27.01 | 30.74 | 30.74 | -17.17% | 217,867 |
| Jan 22, 2026 | 26.02 | 39.50 | 24.30 | 37.11 | 37.11 | 41.75% | 484,536 |
| Jan 21, 2026 | 23.92 | 26.55 | 23.92 | 26.18 | 26.18 | 6.81% | 99,346 |
| Jan 20, 2026 | 22.81 | 28.44 | 21.40 | 24.51 | 24.51 | 5.15% | 133,257 |
| Jan 16, 2026 | 28.41 | 31.07 | 22.82 | 23.31 | 23.31 | -20.66% | 430,377 |
| Jan 15, 2026 | 15.51 | 30.50 | 15.00 | 29.38 | 29.38 | 89.55% | 2,810,790 |
| Jan 14, 2026 | 11.43 | 16.90 | 11.38 | 15.50 | 15.50 | 25.61% | 2,670,191 |
| Jan 13, 2026 | 11.37 | 13.83 | 8.82 | 12.34 | 12.34 | 133.71% | 43,379,897 |
| Jan 12, 2026 | 5.00 | 5.36 | 5.00 | 5.28 | 5.28 | 2.92% | 31,003 |
| Jan 9, 2026 | 5.26 | 5.54 | 4.95 | 5.13 | 5.13 | -0.39% | 39,980 |