Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.160
+0.040 (3.57%)
At close: May 1, 2026, 4:00 PM EDT
1.170
+0.010 (0.86%)
After-hours: May 1, 2026, 7:54 PM EDT
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.13 | 1.19 | 1.10 | 1.16 | 1.16 | 3.57% | 141,592 |
| Apr 30, 2026 | 1.04 | 1.18 | 1.03 | 1.12 | 1.12 | 9.80% | 207,418 |
| Apr 29, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 82,645 |
| 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 |
| Apr 20, 2026 | 1.25 | 1.39 | 1.25 | 1.32 | 1.32 | 3.94% | 388,350 |
| Apr 17, 2026 | 1.24 | 1.39 | 1.22 | 1.27 | 1.27 | 0.79% | 519,340 |
| Apr 16, 2026 | 1.28 | 1.45 | 1.24 | 1.26 | 1.26 | 4.13% | 1,122,977 |
| Apr 15, 2026 | 1.12 | 1.31 | 1.11 | 1.21 | 1.21 | -8.33% | 2,141,836 |
| Apr 14, 2026 | 0.81 | 1.73 | 0.81 | 1.32 | 1.32 | 66.18% | 79,880,381 |
| Apr 13, 2026 | 0.80 | 0.85 | 0.76 | 0.79 | 0.79 | -2.79% | 132,724 |
| Apr 10, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -3.88% | 123,241 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.80 | 0.85 | 0.85 | -11.48% | 401,378 |
| Apr 8, 2026 | 1.02 | 1.08 | 0.96 | 0.96 | 0.96 | 0.04% | 330,352 |
| Apr 7, 2026 | 1.08 | 1.09 | 0.95 | 0.96 | 0.96 | -9.43% | 473,056 |
| Apr 6, 2026 | 1.17 | 1.19 | 1.06 | 1.06 | 1.06 | -8.62% | 210,046 |
| Apr 2, 2026 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | -0.85% | 235,827 |
| Apr 1, 2026 | 1.13 | 1.22 | 1.09 | 1.17 | 1.17 | 3.54% | 267,281 |
| Mar 31, 2026 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 190,278 |
| Mar 30, 2026 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -1.82% | 275,814 |
| Mar 27, 2026 | 1.17 | 1.38 | 1.10 | 1.10 | 1.10 | -0.90% | 726,570 |
| Mar 26, 2026 | 1.16 | 1.25 | 1.06 | 1.11 | 1.11 | -19.57% | 698,131 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.22 | 1.38 | 1.38 | -18.82% | 1,365,806 |
| Mar 24, 2026 | 1.83 | 2.16 | 1.52 | 1.70 | 1.70 | -24.11% | 1,836,887 |
| Mar 23, 2026 | 6.24 | 8.47 | 1.08 | 2.24 | 2.24 | -50.72% | 37,263,162 |
| Mar 20, 2026 | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | -0.98% | 7,689 |
| Mar 19, 2026 | 4.63 | 4.63 | 4.33 | 4.59 | 4.59 | -2.96% | 9,474 |
| Mar 18, 2026 | 4.96 | 5.00 | 4.62 | 4.73 | 4.73 | -4.25% | 11,708 |
| Mar 17, 2026 | 5.37 | 5.47 | 4.90 | 4.94 | 4.94 | -2.37% | 18,945 |
| Mar 16, 2026 | 5.00 | 5.49 | 5.00 | 5.06 | 5.06 | -2.32% | 22,148 |
| Mar 13, 2026 | 5.73 | 5.73 | 5.00 | 5.18 | 5.18 | -11.90% | 78,229 |
| Mar 12, 2026 | 5.85 | 6.05 | 5.52 | 5.88 | 5.88 | 0.86% | 13,884 |
| Mar 11, 2026 | 5.86 | 6.04 | 5.81 | 5.83 | 5.83 | -2.51% | 6,398 |
| Mar 10, 2026 | 6.25 | 6.25 | 5.85 | 5.98 | 5.98 | 0.17% | 23,617 |
| Mar 9, 2026 | 5.93 | 6.23 | 5.63 | 5.97 | 5.97 | 0.34% | 15,934 |
| Mar 6, 2026 | 5.92 | 6.10 | 5.89 | 5.95 | 5.95 | 1.19% | 10,521 |
| Mar 5, 2026 | 5.73 | 6.29 | 5.73 | 5.88 | 5.88 | 0.17% | 18,599 |
| Mar 4, 2026 | 5.74 | 6.14 | 5.70 | 5.87 | 5.87 | 3.71% | 22,361 |
| Mar 3, 2026 | 5.93 | 6.31 | 5.53 | 5.66 | 5.66 | -7.06% | 169,160 |
| Mar 2, 2026 | 6.12 | 6.52 | 5.63 | 6.09 | 6.09 | -4.99% | 36,047 |
| Feb 27, 2026 | 6.86 | 6.96 | 6.41 | 6.41 | 6.41 | -7.24% | 19,637 |
| Feb 26, 2026 | 7.04 | 7.08 | 6.90 | 6.91 | 6.91 | -0.58% | 7,771 |
| Feb 25, 2026 | 7.16 | 7.16 | 6.87 | 6.95 | 6.95 | -0.71% | 22,134 |
| Feb 24, 2026 | 7.17 | 7.71 | 7.00 | 7.00 | 7.00 | -2.37% | 27,484 |
| Feb 23, 2026 | 7.61 | 7.78 | 7.02 | 7.17 | 7.17 | -7.60% | 56,424 |
| Feb 20, 2026 | 8.58 | 8.89 | 7.58 | 7.76 | 7.76 | -9.45% | 31,881 |