Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.363
-0.017 (-1.25%)
Sep 1, 2026, 1:13 PM EDT - Market open
AHMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.37 | 1.39 | 1.33 | 1.35 | - | -2.17% | 15,108 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.31 | 1.38 | 1.38 | -2.47% | 28,132 |
| 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 |
| Aug 20, 2026 | 1.50 | 1.51 | 1.34 | 1.49 | 1.49 | -3.87% | 27,313 |
| Aug 19, 2026 | 1.51 | 1.63 | 1.50 | 1.55 | 1.55 | 3.33% | 61,781 |
| Aug 18, 2026 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | -4.46% | 20,906 |
| Aug 17, 2026 | 1.61 | 1.67 | 1.54 | 1.57 | 1.57 | -5.42% | 35,997 |
| Aug 14, 2026 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | - | 15,623 |
| Aug 13, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 28,066 |
| Aug 12, 2026 | 1.70 | 1.73 | 1.61 | 1.65 | 1.65 | -3.51% | 26,017 |
| Aug 11, 2026 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | -1.72% | 59,085 |
| Aug 10, 2026 | 1.70 | 1.76 | 1.59 | 1.74 | 1.74 | - | 41,100 |
| Aug 7, 2026 | 1.72 | 1.78 | 1.67 | 1.74 | 1.74 | 3.57% | 49,431 |
| Aug 6, 2026 | 1.66 | 1.80 | 1.62 | 1.68 | 1.68 | -1.75% | 40,288 |
| Aug 5, 2026 | 1.62 | 1.85 | 1.62 | 1.71 | 1.71 | 5.88% | 104,454 |
| Aug 4, 2026 | 1.48 | 1.66 | 1.48 | 1.62 | 1.62 | 13.73% | 59,084 |
| Aug 3, 2026 | 1.33 | 1.50 | 1.30 | 1.42 | 1.42 | 8.40% | 57,909 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.27 | 1.31 | 1.31 | -5.76% | 74,593 |
| Jul 30, 2026 | 1.41 | 1.66 | 1.33 | 1.39 | 1.39 | - | 82,867 |
| Jul 29, 2026 | 1.52 | 1.52 | 1.38 | 1.39 | 1.39 | -9.74% | 44,316 |
| Jul 28, 2026 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 21,622 |
| 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 |