Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
24.51
+1.20 (5.15%)
At close: Jan 20, 2026, 4:00 PM EST
24.70
+0.19 (0.78%)
Pre-market: Jan 21, 2026, 7:32 AM EST
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 5.35 | 5.38 | 5.10 | 5.15 | 5.15 | -4.63% | 9,766 |
| Jan 7, 2026 | 5.38 | 5.53 | 5.16 | 5.40 | 5.40 | -2.00% | 23,474 |
| Jan 6, 2026 | 5.16 | 5.55 | 5.08 | 5.51 | 5.51 | 8.25% | 71,641 |
| Jan 5, 2026 | 5.33 | 5.63 | 4.76 | 5.09 | 5.09 | -2.30% | 190,029 |
| Jan 2, 2026 | 5.07 | 5.39 | 4.75 | 5.21 | 5.21 | 5.47% | 56,242 |
| Dec 31, 2025 | 5.99 | 6.03 | 4.74 | 4.94 | 4.94 | -9.85% | 261,132 |
| Dec 30, 2025 | 6.94 | 7.31 | 5.04 | 5.48 | 5.48 | -21.49% | 199,069 |
| Dec 29, 2025 | 7.03 | 7.69 | 6.53 | 6.98 | 6.98 | -5.42% | 43,937 |
| Dec 26, 2025 | 5.64 | 7.73 | 5.64 | 7.38 | 7.38 | 24.87% | 127,329 |
| Dec 24, 2025 | 5.52 | 5.99 | 5.52 | 5.91 | 5.91 | 7.45% | 42,685 |
| Dec 23, 2025 | 6.83 | 7.29 | 5.41 | 5.50 | 5.50 | -21.09% | 315,261 |
| Dec 22, 2025 | 7.35 | 7.73 | 6.97 | 6.97 | 6.97 | -3.33% | 32,482 |
| Dec 19, 2025 | 8.28 | 9.80 | 7.13 | 7.21 | 7.21 | -17.79% | 223,815 |
| Dec 18, 2025 | 7.95 | 9.99 | 7.95 | 8.77 | 8.77 | 10.45% | 264,560 |
| Dec 17, 2025 | 8.26 | 9.00 | 7.93 | 7.94 | 7.94 | -4.91% | 76,869 |
| Dec 16, 2025 | 7.73 | 9.01 | 7.60 | 8.35 | 8.35 | 6.10% | 230,923 |
| Dec 15, 2025 | 7.42 | 8.22 | 6.50 | 7.87 | 7.87 | 6.78% | 179,582 |
| Dec 12, 2025 | 6.37 | 7.79 | 6.37 | 7.37 | 7.37 | 8.54% | 88,722 |
| Dec 11, 2025 | 6.27 | 6.80 | 5.85 | 6.79 | 6.79 | 10.59% | 29,135 |
| Dec 10, 2025 | 6.73 | 7.16 | 6.01 | 6.14 | 6.14 | -13.40% | 56,470 |
| Dec 9, 2025 | 6.96 | 7.50 | 6.76 | 7.09 | 7.09 | -2.07% | 127,264 |
| Dec 8, 2025 | 7.85 | 8.02 | 6.75 | 7.24 | 7.24 | -11.92% | 136,684 |
| Dec 5, 2025 | 12.69 | 13.13 | 7.11 | 8.22 | 8.22 | -37.73% | 1,050,245 |
| Dec 4, 2025 | 15.15 | 16.50 | 10.83 | 13.20 | 13.20 | -12.23% | 840,321 |
| Dec 3, 2025 | 14.49 | 18.20 | 14.35 | 15.04 | 15.04 | 22.78% | 6,081,899 |
| Dec 2, 2025 | 12.50 | 13.68 | 10.51 | 12.25 | 12.25 | -14.57% | 1,380,054 |
| Dec 1, 2025 | 10.55 | 17.34 | 9.49 | 14.34 | 14.34 | 198.13% | 45,321,327 |
| Nov 28, 2025 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -1.23% | 16,506 |
| Nov 26, 2025 | 5.86 | 5.86 | 4.73 | 4.87 | 4.87 | -13.65% | 41,009 |
| Nov 25, 2025 | 6.41 | 6.41 | 5.61 | 5.64 | 5.64 | -9.62% | 63,360 |
| Nov 24, 2025 | 5.19 | 6.50 | 5.12 | 6.24 | 6.24 | 23.56% | 183,707 |
| Nov 21, 2025 | 4.97 | 5.11 | 4.78 | 5.05 | 5.05 | 3.91% | 27,005 |
| Nov 20, 2025 | 5.43 | 5.45 | 4.85 | 4.86 | 4.86 | -8.99% | 39,160 |
| Nov 19, 2025 | 4.79 | 5.35 | 4.69 | 5.34 | 5.34 | 13.86% | 69,104 |
| Nov 18, 2025 | 4.55 | 4.85 | 4.55 | 4.69 | 4.69 | 3.08% | 31,193 |
| Nov 17, 2025 | 4.83 | 4.83 | 4.51 | 4.55 | 4.55 | -2.15% | 19,353 |
| Nov 14, 2025 | 4.77 | 4.77 | 4.51 | 4.65 | 4.65 | 2.20% | 709,067 |
| Nov 13, 2025 | 4.64 | 4.76 | 4.48 | 4.55 | 4.55 | -4.51% | 25,163 |
| Nov 12, 2025 | 4.73 | 5.05 | 4.67 | 4.77 | 4.77 | -0.52% | 48,428 |
| Nov 11, 2025 | 4.55 | 4.82 | 4.55 | 4.79 | 4.79 | 4.13% | 38,053 |
| Nov 10, 2025 | 5.04 | 5.13 | 4.60 | 4.60 | 4.60 | -9.27% | 39,823 |
| Nov 7, 2025 | 4.47 | 5.67 | 4.45 | 5.07 | 5.07 | 19.01% | 1,031,167 |
| Nov 6, 2025 | 4.54 | 4.58 | 4.18 | 4.26 | 4.26 | -8.97% | 128,097 |