Ambitions Enterprise Management Co. L.L.C (AHMA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
AHMA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2026 | 1.22 | 1.28 | 1.28 | 1.31 | 1.18 | 52,068 |
| September 08, 2026 | 1.3 | 1.17 | 1.17 | 1.31 | 1.15 | 55,578 |
| September 04, 2026 | 1.36 | 1.29 | 1.29 | 1.36 | 1.24 | 28,530 |
| September 03, 2026 | 1.39 | 1.38 | 1.38 | 1.43 | 1.32 | 32,563 |
| September 02, 2026 | 1.35 | 1.37 | 1.37 | 1.38 | 1.34 | 18,630 |
| September 01, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.33 | 24,890 |
| August 31, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.31 | 28,204 |
| August 28, 2026 | 1.5 | 1.42 | 1.42 | 1.5 | 1.35 | 33,385 |
| August 27, 2026 | 1.51 | 1.47 | 1.47 | 1.52 | 1.46 | 10,489 |
| August 26, 2026 | 1.41 | 1.45 | 1.45 | 1.46 | 1.38 | 45,395 |
| August 25, 2026 | 1.45 | 1.43 | 1.43 | 1.48 | 1.4 | 29,403 |
| August 24, 2026 | 1.46 | 1.4 | 1.4 | 1.46 | 1.34 | 34,914 |
| August 21, 2026 | 1.46 | 1.48 | 1.48 | 1.49 | 1.42 | 22,950 |
| August 20, 2026 | 1.5 | 1.49 | 1.49 | 1.51 | 1.34 | 27,195 |
| August 19, 2026 | 1.51 | 1.55 | 1.55 | 1.63 | 1.5 | 0 |
| August 18, 2026 | 1.55 | 1.5 | 1.5 | 1.58 | 1.49 | 20,004 |
| August 17, 2026 | 1.61 | 1.57 | 1.57 | 1.67 | 1.54 | 35,791 |
| August 14, 2026 | 1.67 | 1.66 | 1.66 | 1.67 | 1.6 | 15,596 |
| August 13, 2026 | 1.65 | 1.66 | 1.66 | 1.67 | 1.6 | 27,060 |
| August 12, 2026 | 1.65 | 1.65 | 1.65 | 1.73 | 1.61 | 24,931 |
| August 11, 2026 | 1.69 | 1.71 | 1.71 | 1.75 | 1.68 | 0 |
| August 10, 2026 | 1.7 | 1.74 | 1.74 | 1.76 | 1.59 | 41,081 |
| August 07, 2026 | 1.72 | 1.74 | 1.74 | 1.78 | 1.67 | 48,407 |
| August 06, 2026 | 1.66 | 1.68 | 1.68 | 1.8 | 1.62 | 39,966 |
| August 05, 2026 | 1.62 | 1.71 | 1.71 | 1.85 | 1.62 | 103,279 |
| August 04, 2026 | 1.48 | 1.62 | 1.62 | 1.66 | 1.48 | 58,677 |
| August 03, 2026 | 1.33 | 1.42 | 1.42 | 1.5 | 1.3 | 55,938 |
| July 31, 2026 | 1.41 | 1.31 | 1.31 | 1.44 | 1.27 | 72,395 |
| July 30, 2026 | 1.41 | 1.39 | 1.39 | 1.66 | 1.33 | 77,169 |
| July 29, 2026 | 1.52 | 1.39 | 1.39 | 1.52 | 1.38 | 42,346 |
| July 28, 2026 | 1.53 | 1.54 | 1.54 | 1.58 | 1.53 | 21,481 |
| 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 |
AD
