Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.280
+0.040 (3.23%)
At close: Oct 9, 2026, 4:00 PM EDT
1.300
+0.020 (1.56%)
After-hours: Oct 9, 2026, 7:39 PM EDT
AHMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.26 | 1.34 | 1.24 | 1.28 | 1.28 | 3.23% | 17,285 |
| Oct 8, 2026 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -5.34% | 23,313 |
| Oct 7, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 17,410 |
| Oct 6, 2026 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 31,659 |
| Oct 5, 2026 | 1.33 | 1.45 | 1.31 | 1.32 | 1.32 | - | 14,525 |
| Oct 2, 2026 | 1.33 | 1.35 | 1.27 | 1.32 | 1.32 | -1.49% | 21,090 |
| Oct 1, 2026 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 18,993 |
| Sep 30, 2026 | 1.40 | 1.50 | 1.36 | 1.37 | 1.37 | 1.48% | 31,683 |
| Sep 29, 2026 | 1.40 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 53,746 |
| Sep 28, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 20,258 |
| Sep 25, 2026 | 1.37 | 1.45 | 1.34 | 1.37 | 1.37 | 1.48% | 49,959 |
| Sep 24, 2026 | 1.34 | 1.45 | 1.32 | 1.35 | 1.35 | 2.27% | 26,718 |
| Sep 23, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 45,514 |
| Sep 22, 2026 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 8.80% | 88,213 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -5.30% | 74,505 |
| Sep 18, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 2.33% | 45,115 |
| Sep 17, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | 1.57% | 33,445 |
| Sep 16, 2026 | 1.32 | 1.39 | 1.25 | 1.27 | 1.27 | -5.22% | 63,179 |
| Sep 15, 2026 | 1.38 | 1.40 | 1.32 | 1.34 | 1.34 | -4.63% | 82,223 |
| Sep 14, 2026 | 1.44 | 1.48 | 1.33 | 1.41 | 1.41 | -5.70% | 106,232 |
| Sep 11, 2026 | 1.79 | 1.80 | 1.45 | 1.49 | 1.49 | -15.82% | 833,304 |
| Sep 10, 2026 | 1.34 | 2.10 | 1.34 | 1.77 | 1.77 | 38.28% | 27,168,589 |
| Sep 9, 2026 | 1.22 | 1.31 | 1.18 | 1.28 | 1.28 | 9.40% | 52,665 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.15 | 1.17 | 1.17 | -9.30% | 55,578 |
| Sep 4, 2026 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -6.52% | 28,560 |
| Sep 3, 2026 | 1.39 | 1.43 | 1.32 | 1.38 | 1.38 | 0.73% | 41,205 |
| Sep 2, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | - | 18,781 |
| Sep 1, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 25,040 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.31 | 1.38 | 1.38 | -2.47% | 28,775 |
| 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 |