Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.710
-0.030 (-1.72%)
At close: Aug 11, 2026, 4:00 PM EDT
1.730
+0.020 (1.17%)
Pre-market: Aug 12, 2026, 7:26 AM EDT
AHMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | -1.72% | 58,999 |
| Aug 10, 2026 | 1.70 | 1.76 | 1.59 | 1.74 | 1.74 | - | 40,886 |
| Aug 7, 2026 | 1.72 | 1.78 | 1.67 | 1.74 | 1.74 | 3.57% | 48,245 |
| Aug 6, 2026 | 1.66 | 1.80 | 1.62 | 1.68 | 1.68 | -1.75% | 39,807 |
| Aug 5, 2026 | 1.62 | 1.85 | 1.62 | 1.71 | 1.71 | 5.88% | 102,967 |
| Aug 4, 2026 | 1.48 | 1.66 | 1.48 | 1.62 | 1.62 | 13.73% | 58,486 |
| Aug 3, 2026 | 1.33 | 1.50 | 1.30 | 1.42 | 1.42 | 8.40% | 53,449 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.27 | 1.31 | 1.31 | -5.76% | 71,561 |
| Jul 30, 2026 | 1.41 | 1.66 | 1.33 | 1.39 | 1.39 | - | 76,637 |
| Jul 29, 2026 | 1.52 | 1.52 | 1.38 | 1.39 | 1.39 | -9.74% | 42,240 |
| Jul 28, 2026 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 21,437 |
| Jul 27, 2026 | 1.60 | 1.70 | 1.56 | 1.56 | 1.56 | -1.89% | 42,172 |
| Jul 24, 2026 | 1.59 | 1.61 | 1.43 | 1.59 | 1.59 | -4.79% | 75,000 |
| Jul 23, 2026 | 1.68 | 1.71 | 1.63 | 1.67 | 1.67 | -1.18% | 27,539 |
| Jul 22, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | 3.68% | 25,253 |
| Jul 21, 2026 | 1.63 | 1.76 | 1.62 | 1.63 | 1.63 | - | 39,918 |
| Jul 20, 2026 | 1.71 | 1.73 | 1.62 | 1.63 | 1.63 | -5.23% | 37,723 |
| Jul 17, 2026 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | - | 28,305 |
| Jul 16, 2026 | 1.80 | 1.81 | 1.71 | 1.72 | 1.72 | -3.91% | 52,808 |
| Jul 15, 2026 | 1.81 | 1.85 | 1.76 | 1.79 | 1.79 | 1.13% | 35,847 |
| Jul 14, 2026 | 1.77 | 1.89 | 1.76 | 1.77 | 1.77 | -1.12% | 69,853 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.72 | 1.79 | 1.79 | 0.56% | 81,380 |
| Jul 10, 2026 | 1.99 | 1.99 | 1.70 | 1.78 | 1.78 | -10.55% | 136,117 |
| Jul 9, 2026 | 1.95 | 2.10 | 1.91 | 1.99 | 1.99 | 2.05% | 127,007 |
| Jul 8, 2026 | 2.14 | 2.19 | 1.90 | 1.95 | 1.95 | -14.10% | 236,256 |
| Jul 7, 2026 | 2.30 | 2.37 | 2.24 | 2.27 | 2.27 | -2.16% | 243,623 |
| Jul 6, 2026 | 2.36 | 2.42 | 2.16 | 2.32 | 2.32 | -6.07% | 445,777 |
| Jul 2, 2026 | 2.18 | 2.51 | 2.10 | 2.47 | 2.47 | 12.79% | 12,367,730 |
| Jul 1, 2026 | 1.71 | 2.46 | 1.71 | 2.19 | 2.19 | 28.82% | 1,813,303 |
| Jun 30, 2026 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | -1.16% | 62,149 |
| Jun 29, 2026 | 1.73 | 1.82 | 1.64 | 1.72 | 1.72 | 0.58% | 70,695 |
| Jun 26, 2026 | 1.77 | 1.81 | 1.65 | 1.71 | 1.71 | -3.39% | 105,573 |
| Jun 25, 2026 | 1.86 | 1.90 | 1.70 | 1.77 | 1.77 | -8.76% | 140,963 |
| Jun 24, 2026 | 1.89 | 1.99 | 1.75 | 1.94 | 1.94 | 4.30% | 575,793 |
| Jun 23, 2026 | 1.77 | 2.00 | 1.77 | 1.86 | 1.86 | 0.54% | 224,335 |
| Jun 22, 2026 | 2.37 | 2.37 | 1.83 | 1.85 | 1.85 | -21.94% | 540,784 |
| Jun 18, 2026 | 2.57 | 2.97 | 2.30 | 2.37 | 2.37 | -5.58% | 910,124 |
| Jun 17, 2026 | 2.85 | 3.18 | 2.42 | 2.51 | 2.51 | -6.69% | 1,791,186 |
| Jun 16, 2026 | 3.01 | 3.38 | 2.36 | 2.69 | 2.69 | 39.38% | 39,379,293 |
| Jun 15, 2026 | 1.85 | 2.46 | 1.80 | 1.93 | 1.93 | 42.96% | 49,683,660 |
| Jun 12, 2026 | 1.44 | 1.55 | 1.31 | 1.35 | 1.35 | -3.57% | 541,410 |
| Jun 11, 2026 | 1.39 | 1.66 | 1.39 | 1.40 | 1.40 | -6.67% | 366,568 |
| Jun 10, 2026 | 1.32 | 1.70 | 1.28 | 1.50 | 1.50 | 2.04% | 1,567,998 |
| Jun 9, 2026 | 2.80 | 5.40 | 1.36 | 1.47 | 1.47 | 36.11% | 73,324,640 |
| Jun 8, 2026 | 1.06 | 1.11 | 1.02 | 1.08 | 1.08 | 4.85% | 117,792 |
| Jun 5, 2026 | 1.08 | 1.15 | 1.03 | 1.03 | 1.03 | -2.83% | 105,250 |
| Jun 4, 2026 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | - | 92,296 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -11.67% | 159,518 |
| Jun 2, 2026 | 1.29 | 1.30 | 1.19 | 1.20 | 1.20 | -4.76% | 144,773 |
| Jun 1, 2026 | 1.21 | 1.32 | 1.17 | 1.26 | 1.26 | 5.00% | 109,785 |