Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.140
+0.060 (5.56%)
At close: Oct 30, 2026, 4:00 PM EDT
1.120
-0.020 (-1.75%)
After-hours: Oct 30, 2026, 7:30 PM EDT
AHMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.06 | 1.25 | 1.03 | 1.14 | 1.14 | 5.56% | 137,134 |
| Oct 29, 2026 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -3.57% | 38,558 |
| Oct 28, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 5,133 |
| Oct 27, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 12,479 |
| Oct 26, 2026 | 1.11 | 1.20 | 1.07 | 1.08 | 1.08 | -4.00% | 22,188 |
| Oct 23, 2026 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | -3.02% | 18,007 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 18,291 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 11,869 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | -1.75% | 26,012 |
| Oct 19, 2026 | 1.19 | 1.23 | 1.13 | 1.14 | 1.14 | -1.72% | 15,068 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.04 | 1.16 | 1.16 | -6.45% | 73,631 |
| Oct 15, 2026 | 1.16 | 1.33 | 1.11 | 1.24 | 1.24 | 5.98% | 83,507 |
| Oct 14, 2026 | 1.23 | 1.26 | 1.12 | 1.17 | 1.17 | -5.26% | 29,941 |
| Oct 13, 2026 | 1.26 | 1.30 | 1.15 | 1.24 | 1.24 | -1.20% | 51,202 |
| Oct 12, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 21,192 |
| Oct 9, 2026 | 1.26 | 1.34 | 1.24 | 1.28 | 1.28 | 3.23% | 17,513 |
| Oct 8, 2026 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -5.34% | 23,374 |
| Oct 7, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 17,468 |
| Oct 6, 2026 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 31,659 |
| Oct 5, 2026 | 1.33 | 1.45 | 1.31 | 1.32 | 1.32 | - | 15,076 |
| Oct 2, 2026 | 1.33 | 1.35 | 1.27 | 1.32 | 1.32 | -1.49% | 21,090 |
| Oct 1, 2026 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 18,993 |
| Sep 30, 2026 | 1.40 | 1.50 | 1.36 | 1.37 | 1.37 | 1.48% | 31,683 |
| Sep 29, 2026 | 1.40 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 53,746 |
| Sep 28, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 20,258 |
| Sep 25, 2026 | 1.37 | 1.45 | 1.34 | 1.37 | 1.37 | 1.48% | 49,959 |
| Sep 24, 2026 | 1.34 | 1.45 | 1.32 | 1.35 | 1.35 | 2.27% | 26,718 |
| Sep 23, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 45,514 |
| Sep 22, 2026 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 8.80% | 88,213 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -5.30% | 74,505 |
| Sep 18, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 2.33% | 45,115 |
| Sep 17, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | 1.57% | 33,445 |
| Sep 16, 2026 | 1.32 | 1.39 | 1.25 | 1.27 | 1.27 | -5.22% | 63,179 |
| Sep 15, 2026 | 1.38 | 1.40 | 1.32 | 1.34 | 1.34 | -4.63% | 82,223 |
| Sep 14, 2026 | 1.44 | 1.48 | 1.33 | 1.41 | 1.41 | -5.70% | 106,232 |
| Sep 11, 2026 | 1.79 | 1.80 | 1.45 | 1.49 | 1.49 | -15.82% | 833,304 |
| Sep 10, 2026 | 1.34 | 2.10 | 1.34 | 1.77 | 1.77 | 38.28% | 27,168,589 |
| Sep 9, 2026 | 1.22 | 1.31 | 1.18 | 1.28 | 1.28 | 9.40% | 52,665 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.15 | 1.17 | 1.17 | -9.30% | 55,578 |
| Sep 4, 2026 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -6.52% | 28,560 |
| Sep 3, 2026 | 1.39 | 1.43 | 1.32 | 1.38 | 1.38 | 0.73% | 41,205 |
| Sep 2, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | - | 18,781 |
| Sep 1, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 25,040 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.31 | 1.38 | 1.38 | -2.47% | 28,775 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.35 | 1.42 | 1.42 | -3.74% | 33,458 |
| Aug 27, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | 1.38% | 10,611 |
| Aug 26, 2026 | 1.41 | 1.46 | 1.38 | 1.45 | 1.45 | 1.40% | 47,182 |
| Aug 25, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | 2.14% | 29,615 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.34 | 1.40 | 1.40 | -5.41% | 36,059 |
| Aug 21, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 23,253 |