Ambitions Enterprise Management Co. L.L.C (AHMA) NASDAQ

1.47

+0.39(+36.11%)

Updated at June 09 04:00PM

Currency In USD

AHMA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 28, 2026	1.03	1.02	1.02	1.09	1.01	93,317
April 27, 2026	1.1	1.05	1.05	1.11	1.04	97,702
April 24, 2026	1.09	1.1	1.1	1.14	1.06	124,796
April 23, 2026	1.23	1.06	1.06	1.23	1.05	267,026
April 22, 2026	1.31	1.21	1.21	1.34	1.21	340,008
April 21, 2026	1.3	1.25	1.25	1.32	1.19	183,581
April 20, 2026	1.25	1.32	1.32	1.39	1.25	379,878
April 17, 2026	1.24	1.27	1.27	1.39	1.22	495,346
April 16, 2026	1.28	1.26	1.26	1.45	1.24	1.08M
April 15, 2026	1.12	1.21	1.21	1.31	1.11	2.07M
April 14, 2026	0.81	1.32	1.32	1.73	0.81	79.21M
April 13, 2026	0.8	0.79	0.79	0.85	0.76	128,630
April 10, 2026	0.87	0.82	0.82	0.87	0.81	119,689
April 09, 2026	0.92	0.85	0.85	0.92	0.8	381,415
April 08, 2026	1.02	0.96	0.96	1.08	0.96	317,999
April 07, 2026	1.08	0.96	0.96	1.09	0.95	473,100
April 06, 2026	1.17	1.06	1.06	1.19	1.06	195,242
April 02, 2026	1.16	1.16	1.16	1.22	1.15	226,712
April 01, 2026	1.13	1.17	1.17	1.22	1.09	244,899
March 31, 2026	1.07	1.13	1.13	1.15	1.06	186,202
March 30, 2026	1.12	1.08	1.08	1.17	1.08	254,561
March 27, 2026	1.17	1.1	1.1	1.38	1.1	687,756
March 26, 2026	1.16	1.11	1.11	1.25	1.06	683,818
March 25, 2026	1.7	1.38	1.38	1.7	1.22	1.32M
March 24, 2026	1.83	1.7	1.7	2.16	1.52	1.77M
March 23, 2026	6.24	2.24	2.24	8.47	1.08	36.93M
March 20, 2026	4.45	4.55	4.55	4.55	4.41	7,689
March 19, 2026	4.63	4.59	4.59	4.63	4.33	9,444
March 18, 2026	4.96	4.73	4.73	5	4.62	11,623
March 17, 2026	5.37	4.94	4.94	5.47	4.89	18,852
March 16, 2026	5	5.06	5.06	5.49	5	22,147