Ambitions Enterprise Management Co. L.L.C (AHMA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 27, 2026 | 1.6 | 1.56 | 1.56 | 1.7 | 1.56 | 42,125 |
| July 23, 2026 | 1.68 | 1.67 | 1.67 | 1.71 | 1.63 | 27,470 |
| July 22, 2026 | 1.68 | 1.69 | 1.69 | 1.75 | 1.68 | 23,940 |
| July 21, 2026 | 1.63 | 1.63 | 1.63 | 1.76 | 1.62 | 39,118 |
| July 20, 2026 | 1.71 | 1.63 | 1.63 | 1.73 | 1.62 | 36,273 |
| July 17, 2026 | 1.69 | 1.72 | 1.72 | 1.72 | 1.65 | 27,770 |
| July 16, 2026 | 1.8 | 1.72 | 1.72 | 1.81 | 1.71 | 50,752 |
| July 15, 2026 | 1.81 | 1.79 | 1.79 | 1.85 | 1.76 | 35,437 |
| July 14, 2026 | 1.77 | 1.77 | 1.77 | 1.89 | 1.76 | 65,281 |
| July 13, 2026 | 1.86 | 1.79 | 1.79 | 1.86 | 1.72 | 80,523 |
| July 10, 2026 | 1.99 | 1.78 | 1.78 | 1.99 | 1.7 | 131,237 |
| July 09, 2026 | 1.95 | 1.99 | 1.99 | 2.1 | 1.91 | 125,898 |
| July 08, 2026 | 2.14 | 1.95 | 1.95 | 2.19 | 1.9 | 216,771 |
| July 07, 2026 | 2.3 | 2.27 | 2.27 | 2.37 | 2.24 | 240,761 |
| July 06, 2026 | 2.36 | 2.32 | 2.32 | 2.42 | 2.16 | 442,701 |
| July 02, 2026 | 2.19 | 2.47 | 2.47 | 2.51 | 2.1 | 12.3M |
| July 01, 2026 | 1.71 | 2.19 | 2.19 | 2.46 | 1.71 | 1.8M |
| June 30, 2026 | 1.74 | 1.7 | 1.7 | 1.77 | 1.7 | 60,606 |
| June 29, 2026 | 1.73 | 1.72 | 1.72 | 1.82 | 1.64 | 70,304 |
| June 26, 2026 | 1.77 | 1.71 | 1.71 | 1.81 | 1.65 | 95,253 |
| June 25, 2026 | 1.86 | 1.77 | 1.77 | 1.9 | 1.7 | 136,299 |
| June 24, 2026 | 1.89 | 1.94 | 1.94 | 1.99 | 1.75 | 569,384 |
| June 23, 2026 | 1.77 | 1.86 | 1.86 | 2 | 1.77 | 219,063 |
| June 22, 2026 | 2.37 | 1.85 | 1.85 | 2.37 | 1.83 | 528,908 |
| June 18, 2026 | 2.57 | 2.37 | 2.37 | 2.97 | 2.3 | 892,648 |
| June 17, 2026 | 2.85 | 2.51 | 2.51 | 3.18 | 2.42 | 1.77M |
| June 16, 2026 | 3.01 | 2.69 | 2.69 | 3.38 | 2.36 | 39.04M |
| June 15, 2026 | 1.85 | 1.93 | 1.93 | 2.46 | 1.8 | 49.58M |
| June 12, 2026 | 1.44 | 1.35 | 1.35 | 1.55 | 1.31 | 521,596 |
| June 11, 2026 | 1.39 | 1.4 | 1.4 | 1.66 | 1.39 | 338,940 |
| June 10, 2026 | 1.32 | 1.5 | 1.5 | 1.7 | 1.28 | 1.55M |
| June 09, 2026 | 2.8 | 1.47 | 1.47 | 5.4 | 1.36 | 73.11M |
| June 08, 2026 | 1.06 | 1.08 | 1.08 | 1.11 | 1.02 | 109,798 |
| June 05, 2026 | 1.08 | 1.03 | 1.03 | 1.15 | 1.03 | 0 |
| June 04, 2026 | 1.12 | 1.06 | 1.06 | 1.13 | 1.05 | 87,902 |
| June 03, 2026 | 1.19 | 1.06 | 1.06 | 1.19 | 1.06 | 154,816 |
| June 02, 2026 | 1.29 | 1.2 | 1.2 | 1.3 | 1.19 | 143,824 |
| June 01, 2026 | 1.21 | 1.26 | 1.26 | 1.32 | 1.17 | 108,429 |
| May 29, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.19 | 122,026 |
| May 28, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.17 | 112,601 |
| May 27, 2026 | 1.2 | 1.23 | 1.23 | 1.4 | 1.2 | 349,265 |
| May 26, 2026 | 1.16 | 1.14 | 1.14 | 1.2 | 1.12 | 102,306 |
| May 22, 2026 | 1.16 | 1.15 | 1.15 | 1.19 | 1.14 | 124,823 |
| May 21, 2026 | 1.1 | 1.13 | 1.13 | 1.17 | 1.1 | 75,494 |
| May 20, 2026 | 1.16 | 1.1 | 1.1 | 1.18 | 1.08 | 149,235 |
| May 19, 2026 | 1.16 | 1.15 | 1.15 | 1.22 | 1.14 | 113,567 |
| May 18, 2026 | 1.21 | 1.15 | 1.15 | 1.22 | 1.15 | 94,067 |
| May 15, 2026 | 1.16 | 1.19 | 1.19 | 1.23 | 1.15 | 118,114 |
| May 14, 2026 | 1.21 | 1.15 | 1.15 | 1.23 | 1.15 | 160,296 |
| May 13, 2026 | 1.25 | 1.23 | 1.23 | 1.29 | 1.22 | 131,277 |
| May 12, 2026 | 1.24 | 1.23 | 1.23 | 1.38 | 1.2 | 317,658 |
| May 11, 2026 | 1.36 | 1.25 | 1.25 | 1.39 | 1.21 | 346,837 |
| May 08, 2026 | 1.77 | 1.41 | 1.41 | 1.84 | 1.41 | 735,266 |
| May 07, 2026 | 1.59 | 1.76 | 1.76 | 1.9 | 1.57 | 4.21M |
| May 06, 2026 | 1.76 | 1.6 | 1.6 | 1.82 | 1.46 | 84.44M |
| May 05, 2026 | 1.13 | 1.1 | 1.1 | 1.14 | 1.07 | 86,757 |
| May 04, 2026 | 1.12 | 1.12 | 1.12 | 1.16 | 1.1 | 82,404 |
| May 01, 2026 | 1.13 | 1.16 | 1.16 | 1.19 | 1.1 | 141,592 |
| April 30, 2026 | 1.04 | 1.12 | 1.12 | 1.18 | 1.03 | 206,657 |
| April 29, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 78,785 |