Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.400
-0.100 (-6.67%)
At close: Jun 11, 2026, 4:00 PM EDT
1.500
+0.100 (7.14%)
Pre-market: Jun 12, 2026, 5:06 AM EDT
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.39 | 1.66 | 1.39 | 1.40 | 1.40 | -6.67% | 339,747 |
| Jun 10, 2026 | 1.32 | 1.70 | 1.28 | 1.50 | 1.50 | 2.04% | 1,538,526 |
| Jun 9, 2026 | 2.80 | 5.40 | 1.36 | 1.47 | 1.47 | 36.11% | 72,792,306 |
| Jun 8, 2026 | 1.06 | 1.11 | 1.02 | 1.08 | 1.08 | 4.85% | 101,878 |
| Jun 5, 2026 | 1.08 | 1.15 | 1.03 | 1.03 | 1.03 | -2.83% | 103,227 |
| Jun 4, 2026 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | - | 86,552 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -11.67% | 154,831 |
| Jun 2, 2026 | 1.29 | 1.30 | 1.19 | 1.20 | 1.20 | -4.76% | 142,938 |
| Jun 1, 2026 | 1.21 | 1.32 | 1.17 | 1.26 | 1.26 | 5.00% | 106,815 |
| May 29, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 120,894 |
| May 28, 2026 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 111,781 |
| May 27, 2026 | 1.20 | 1.40 | 1.20 | 1.23 | 1.23 | 7.89% | 349,153 |
| May 26, 2026 | 1.16 | 1.20 | 1.12 | 1.14 | 1.14 | -0.87% | 102,769 |
| 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 |
| 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 |