AHMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	1.68	1.75	1.68	1.72	-	5.28%	12,689
Jul 21, 2026	1.63	1.76	1.62	1.63	1.63	-	39,168
Jul 20, 2026	1.71	1.73	1.62	1.63	1.63	-5.23%	34,162
Jul 17, 2026	1.69	1.72	1.65	1.72	1.72	-	27,760
Jul 16, 2026	1.80	1.81	1.71	1.72	1.72	-3.91%	50,631
Jul 15, 2026	1.81	1.85	1.76	1.79	1.79	1.13%	34,704
Jul 14, 2026	1.77	1.89	1.76	1.77	1.77	-1.12%	64,602
Jul 13, 2026	1.86	1.86	1.72	1.79	1.79	0.56%	80,443
Jul 10, 2026	1.99	1.99	1.70	1.78	1.78	-10.55%	127,996
Jul 9, 2026	1.95	2.10	1.91	1.99	1.99	2.05%	125,373
Jul 8, 2026	2.14	2.19	1.90	1.95	1.95	-14.10%	213,405
Jul 7, 2026	2.30	2.37	2.24	2.27	2.27	-2.16%	228,968
Jul 6, 2026	2.36	2.42	2.16	2.32	2.32	-6.07%	433,469
Jul 2, 2026	2.18	2.51	2.10	2.47	2.47	12.79%	12,280,488
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
May 29, 2026	1.20	1.25	1.19	1.20	1.20	-	133,951
May 28, 2026	1.25	1.25	1.17	1.20	1.20	-2.44%	120,838
May 27, 2026	1.20	1.40	1.20	1.23	1.23	7.89%	356,866
May 26, 2026	1.16	1.20	1.12	1.14	1.14	-0.87%	105,238
May 22, 2026	1.16	1.19	1.14	1.15	1.15	1.77%	129,459
May 21, 2026	1.10	1.17	1.10	1.13	1.13	2.73%	77,677
May 20, 2026	1.16	1.18	1.08	1.10	1.10	-4.35%	149,902
May 19, 2026	1.16	1.22	1.14	1.15	1.15	-	122,772
May 18, 2026	1.21	1.22	1.15	1.15	1.15	-3.36%	95,420
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