Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.150
+0.020 (1.77%)
At close: May 22, 2026, 4:00 PM EDT
1.160
+0.010 (0.87%)
After-hours: May 22, 2026, 7:47 PM EDT
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | 1.77% | 124,016 |
| May 21, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 74,949 |
| May 20, 2026 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 146,769 |
| May 19, 2026 | 1.16 | 1.22 | 1.14 | 1.15 | 1.15 | - | 113,634 |
| May 18, 2026 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 94,701 |
| May 15, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 122,671 |
| May 14, 2026 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -6.50% | 169,986 |
| May 13, 2026 | 1.25 | 1.29 | 1.22 | 1.23 | 1.23 | - | 137,091 |
| May 12, 2026 | 1.24 | 1.38 | 1.20 | 1.23 | 1.23 | -1.60% | 318,400 |
| May 11, 2026 | 1.36 | 1.39 | 1.21 | 1.25 | 1.25 | -11.35% | 365,729 |
| May 8, 2026 | 1.77 | 1.84 | 1.41 | 1.41 | 1.41 | -19.89% | 752,634 |
| May 7, 2026 | 1.59 | 1.90 | 1.57 | 1.76 | 1.76 | 10.00% | 4,310,223 |
| May 6, 2026 | 1.76 | 1.82 | 1.46 | 1.60 | 1.60 | 45.45% | 85,656,862 |
| May 5, 2026 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 87,497 |
| May 4, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 91,001 |
| May 1, 2026 | 1.13 | 1.19 | 1.10 | 1.16 | 1.16 | 3.57% | 145,456 |
| Apr 30, 2026 | 1.04 | 1.18 | 1.03 | 1.12 | 1.12 | 9.80% | 211,842 |
| Apr 29, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 85,916 |
| Apr 28, 2026 | 1.03 | 1.09 | 1.01 | 1.02 | 1.02 | -2.86% | 97,765 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 98,038 |
| Apr 24, 2026 | 1.09 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 125,721 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.05 | 1.06 | 1.06 | -12.40% | 280,357 |
| Apr 22, 2026 | 1.31 | 1.34 | 1.21 | 1.21 | 1.21 | -3.20% | 346,336 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.19 | 1.25 | 1.25 | -5.30% | 186,968 |
| Apr 20, 2026 | 1.25 | 1.39 | 1.25 | 1.32 | 1.32 | 3.94% | 388,350 |
| Apr 17, 2026 | 1.24 | 1.39 | 1.22 | 1.27 | 1.27 | 0.79% | 519,340 |
| Apr 16, 2026 | 1.28 | 1.45 | 1.24 | 1.26 | 1.26 | 4.13% | 1,122,977 |
| Apr 15, 2026 | 1.12 | 1.31 | 1.11 | 1.21 | 1.21 | -8.33% | 2,141,836 |
| Apr 14, 2026 | 0.81 | 1.73 | 0.81 | 1.32 | 1.32 | 66.18% | 79,880,381 |
| Apr 13, 2026 | 0.80 | 0.85 | 0.76 | 0.79 | 0.79 | -2.79% | 132,724 |
| Apr 10, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -3.88% | 123,241 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.80 | 0.85 | 0.85 | -11.48% | 401,378 |
| Apr 8, 2026 | 1.02 | 1.08 | 0.96 | 0.96 | 0.96 | 0.04% | 330,352 |
| Apr 7, 2026 | 1.08 | 1.09 | 0.95 | 0.96 | 0.96 | -9.43% | 473,056 |
| Apr 6, 2026 | 1.17 | 1.19 | 1.06 | 1.06 | 1.06 | -8.62% | 210,046 |
| Apr 2, 2026 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | -0.85% | 235,827 |
| Apr 1, 2026 | 1.13 | 1.22 | 1.09 | 1.17 | 1.17 | 3.54% | 267,281 |
| Mar 31, 2026 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 190,278 |
| Mar 30, 2026 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -1.82% | 275,814 |
| Mar 27, 2026 | 1.17 | 1.38 | 1.10 | 1.10 | 1.10 | -0.90% | 726,570 |
| Mar 26, 2026 | 1.16 | 1.25 | 1.06 | 1.11 | 1.11 | -19.57% | 698,131 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.22 | 1.38 | 1.38 | -18.82% | 1,365,806 |
| Mar 24, 2026 | 1.83 | 2.16 | 1.52 | 1.70 | 1.70 | -24.11% | 1,836,887 |
| Mar 23, 2026 | 6.24 | 8.47 | 1.08 | 2.24 | 2.24 | -50.72% | 37,263,162 |
| 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% | 9,474 |
| Mar 18, 2026 | 4.96 | 5.00 | 4.62 | 4.73 | 4.73 | -4.25% | 11,708 |
| Mar 17, 2026 | 5.37 | 5.47 | 4.90 | 4.94 | 4.94 | -2.37% | 18,945 |
| Mar 16, 2026 | 5.00 | 5.49 | 5.00 | 5.06 | 5.06 | -2.32% | 22,148 |
| Mar 13, 2026 | 5.73 | 5.73 | 5.00 | 5.18 | 5.18 | -11.90% | 78,229 |