Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
2.200
+0.010 (0.46%)
Jul 2, 2026, 9:51 AM EDT - Market open
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.71 | 2.46 | 1.71 | 2.19 | 2.19 | 28.82% | 1,796,018 |
| Jun 30, 2026 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | -1.16% | 58,181 |
| Jun 29, 2026 | 1.73 | 1.82 | 1.64 | 1.72 | 1.72 | 0.58% | 70,625 |
| 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 |
| 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 |