Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
1.020
-0.030 (-2.86%)
At close: Apr 28, 2026, 4:00 PM EDT
1.020
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:22 PM EDT
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.03 | 1.09 | 1.01 | 1.02 | - | -2.86% | 89,663 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 98,030 |
| 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 |
| Feb 19, 2026 | 7.50 | 9.50 | 7.28 | 8.57 | 8.57 | 19.86% | 165,375 |
| Feb 18, 2026 | 7.19 | 7.50 | 6.86 | 7.15 | 7.15 | -5.05% | 12,773 |
| Feb 17, 2026 | 6.91 | 7.62 | 6.87 | 7.53 | 7.53 | 7.57% | 37,099 |
| Feb 13, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -0.99% | 17,920 |
| Feb 12, 2026 | 7.25 | 7.25 | 6.76 | 7.07 | 7.07 | -0.28% | 72,464 |
| Feb 11, 2026 | 6.70 | 7.42 | 6.70 | 7.09 | 7.09 | 5.19% | 155,737 |
| Feb 10, 2026 | 6.68 | 7.11 | 6.68 | 6.74 | 6.74 | -0.15% | 78,297 |
| Feb 9, 2026 | 6.94 | 7.30 | 6.48 | 6.75 | 6.75 | -1.89% | 78,767 |
| Feb 6, 2026 | 6.98 | 7.68 | 6.88 | 6.88 | 6.88 | -0.58% | 99,695 |
| Feb 5, 2026 | 5.71 | 9.17 | 5.71 | 6.92 | 6.92 | 2.52% | 887,615 |
| Feb 4, 2026 | 28.68 | 28.77 | 6.40 | 6.75 | 6.75 | -76.63% | 1,658,093 |
| Feb 3, 2026 | 30.02 | 30.50 | 28.67 | 28.88 | 28.88 | -3.73% | 148,877 |
| Feb 2, 2026 | 28.55 | 30.98 | 26.63 | 30.00 | 30.00 | -1.12% | 369,339 |
| Jan 30, 2026 | 29.33 | 32.09 | 29.33 | 30.34 | 30.34 | -2.13% | 109,591 |
| Jan 29, 2026 | 28.49 | 31.55 | 28.10 | 31.00 | 31.00 | -1.81% | 265,398 |
| Jan 28, 2026 | 35.90 | 38.13 | 31.03 | 31.57 | 31.57 | 1.84% | 517,104 |
| Jan 27, 2026 | 29.39 | 31.99 | 28.33 | 31.00 | 31.00 | 4.66% | 141,502 |
| Jan 26, 2026 | 30.01 | 34.00 | 27.51 | 29.62 | 29.62 | -3.64% | 145,834 |
| Jan 23, 2026 | 31.29 | 34.89 | 27.01 | 30.74 | 30.74 | -17.17% | 243,798 |
| Jan 22, 2026 | 26.02 | 39.50 | 24.30 | 37.11 | 37.11 | 41.75% | 536,396 |
| Jan 21, 2026 | 23.92 | 26.55 | 23.92 | 26.18 | 26.18 | 6.81% | 190,475 |
| Jan 20, 2026 | 22.81 | 28.44 | 21.40 | 24.51 | 24.51 | 5.15% | 134,190 |
| Jan 16, 2026 | 28.41 | 31.07 | 22.82 | 23.31 | 23.31 | -20.66% | 437,123 |
| Jan 15, 2026 | 15.51 | 30.50 | 15.00 | 29.38 | 29.38 | 89.55% | 2,855,131 |
| Jan 14, 2026 | 11.43 | 16.90 | 11.38 | 15.50 | 15.50 | 25.61% | 2,718,510 |
| Jan 13, 2026 | 11.37 | 13.83 | 8.82 | 12.34 | 12.34 | 133.71% | 43,801,938 |
| Jan 12, 2026 | 5.00 | 5.36 | 5.00 | 5.28 | 5.28 | 2.92% | 31,703 |
| Jan 9, 2026 | 5.26 | 5.54 | 4.95 | 5.13 | 5.13 | -0.39% | 40,589 |
| Jan 8, 2026 | 5.35 | 5.38 | 5.10 | 5.15 | 5.15 | -4.63% | 9,825 |
| Jan 7, 2026 | 5.38 | 5.53 | 5.16 | 5.40 | 5.40 | -2.00% | 98,076 |
| Jan 6, 2026 | 5.16 | 5.55 | 5.08 | 5.51 | 5.51 | 8.25% | 72,750 |
| Jan 5, 2026 | 5.33 | 5.63 | 4.76 | 5.09 | 5.09 | -2.30% | 190,029 |
| Jan 2, 2026 | 5.07 | 5.39 | 4.75 | 5.21 | 5.21 | 5.47% | 58,471 |
| Dec 31, 2025 | 5.99 | 6.03 | 4.74 | 4.94 | 4.94 | -9.85% | 261,528 |
| Dec 30, 2025 | 6.94 | 7.31 | 5.04 | 5.48 | 5.48 | -21.49% | 200,447 |
| Dec 29, 2025 | 7.03 | 7.69 | 6.53 | 6.98 | 6.98 | -5.42% | 44,037 |
| Dec 26, 2025 | 5.64 | 7.73 | 5.64 | 7.38 | 7.38 | 24.87% | 128,784 |
| Dec 24, 2025 | 5.52 | 5.99 | 5.52 | 5.91 | 5.91 | 7.45% | 43,022 |
| Dec 23, 2025 | 6.83 | 7.29 | 5.41 | 5.50 | 5.50 | -21.09% | 315,261 |
| Dec 22, 2025 | 7.35 | 7.73 | 6.97 | 6.97 | 6.97 | -3.33% | 32,482 |
| Dec 19, 2025 | 8.28 | 9.80 | 7.13 | 7.21 | 7.21 | -17.79% | 223,864 |
| Dec 18, 2025 | 7.95 | 9.99 | 7.95 | 8.77 | 8.77 | 10.45% | 264,560 |
| Dec 17, 2025 | 8.26 | 9.00 | 7.93 | 7.94 | 7.94 | -4.91% | 76,869 |
| Dec 16, 2025 | 7.73 | 9.01 | 7.60 | 8.35 | 8.35 | 6.10% | 230,923 |
| Dec 15, 2025 | 7.42 | 8.22 | 6.50 | 7.87 | 7.87 | 6.78% | 179,879 |
| Dec 12, 2025 | 6.37 | 7.79 | 6.37 | 7.37 | 7.37 | 8.54% | 125,208 |
| Dec 11, 2025 | 6.27 | 6.80 | 5.85 | 6.79 | 6.79 | 10.59% | 29,241 |
| Dec 10, 2025 | 6.73 | 7.16 | 6.01 | 6.14 | 6.14 | -13.40% | 56,525 |
| Dec 9, 2025 | 6.96 | 7.50 | 6.76 | 7.09 | 7.09 | -2.07% | 129,810 |
| Dec 8, 2025 | 7.85 | 8.02 | 6.75 | 7.24 | 7.24 | -11.92% | 138,947 |
| Dec 5, 2025 | 12.69 | 13.13 | 7.11 | 8.22 | 8.22 | -37.73% | 1,054,882 |
| Dec 4, 2025 | 15.15 | 16.50 | 10.83 | 13.20 | 13.20 | -12.23% | 848,096 |
| Dec 3, 2025 | 14.49 | 18.20 | 14.35 | 15.04 | 15.04 | 22.78% | 6,100,438 |