Ambitions Enterprise Management Co. L.L.C AHMA
1.15 USD -0.01 (-0.86%)
Regular-session close
1.15 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.15 Day range 1.18
0.794 52-week range 37.11
- YTD
- -76.72%
- 1 year
- -74.73%
AHMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | -0.02 | -1.71% | 15,400 |
| Nov 12, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | -0.05 | -4.10% | 23,600 |
| Nov 11, 2026 | 1.24 | 1.24 | 1.16 | 1.22 | -0.02 | -1.61% | 12,800 |
| Nov 10, 2026 | 1.14 | 1.27 | 1.12 | 1.24 | +0.12 | +10.71% | 51,600 |
| Nov 9, 2026 | 1.15 | 1.15 | 1.06 | 1.12 | 0.00 | 0.00% | 28,400 |
| Nov 6, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | -0.02 | -1.75% | 17,400 |
| Nov 5, 2026 | 1.13 | 1.16 | 1.10 | 1.14 | +0.05 | +4.59% | 46,700 |
| Nov 4, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | +0.01 | +0.93% | 17,700 |
| Nov 3, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | +0.01 | +0.93% | 6,400 |
| Nov 2, 2026 | 1.13 | 1.14 | 1.05 | 1.07 | -0.07 | -6.14% | 26,600 |
| Oct 30, 2026 | 1.06 | 1.25 | 1.03 | 1.14 | +0.06 | +5.56% | 136,800 |
| Oct 29, 2026 | 1.12 | 1.13 | 1.05 | 1.08 | -0.04 | -3.57% | 38,300 |
| Oct 28, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | +0.02 | +1.82% | 5,100 |
| Oct 27, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | +0.02 | +1.85% | 12,000 |
| Oct 26, 2026 | 1.11 | 1.20 | 1.07 | 1.08 | -0.05 | -4.42% | 22,100 |
| Oct 23, 2026 | 1.10 | 1.16 | 1.09 | 1.13 | -0.03 | -2.59% | 17,600 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | +0.05 | +4.50% | 18,300 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | -0.01 | -0.89% | 10,700 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.11 | 1.12 | -0.02 | -1.75% | 25,900 |
| Oct 19, 2026 | 1.19 | 1.23 | 1.13 | 1.14 | -0.02 | -1.72% | 15,100 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.04 | 1.16 | -0.08 | -6.45% | 73,800 |
| Oct 15, 2026 | 1.16 | 1.33 | 1.11 | 1.24 | +0.07 | +5.98% | 83,500 |
| Oct 14, 2026 | 1.23 | 1.26 | 1.12 | 1.17 | -0.07 | -5.65% | 29,900 |
| Oct 13, 2026 | 1.26 | 1.30 | 1.15 | 1.24 | -0.01 | -0.80% | 51,200 |
| Oct 12, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | -0.03 | -2.34% | 21,100 |
| Oct 9, 2026 | 1.26 | 1.34 | 1.24 | 1.28 | +0.04 | +3.23% | 17,300 |
| Oct 8, 2026 | 1.27 | 1.31 | 1.24 | 1.24 | -0.07 | -5.34% | 23,400 |
| Oct 7, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | +0.02 | +1.55% | 17,500 |
| Oct 6, 2026 | 1.32 | 1.36 | 1.28 | 1.29 | -0.03 | -2.27% | 31,700 |
| Oct 5, 2026 | 1.33 | 1.45 | 1.31 | 1.32 | 0.00 | 0.00% | 14,500 |
| Oct 2, 2026 | 1.33 | 1.35 | 1.27 | 1.32 | -0.02 | -1.49% | 20,800 |
| Oct 1, 2026 | 1.37 | 1.38 | 1.30 | 1.34 | -0.03 | -2.19% | 17,800 |
| Sep 30, 2026 | 1.40 | 1.50 | 1.36 | 1.37 | +0.02 | +1.48% | 31,600 |
| Sep 29, 2026 | 1.40 | 1.43 | 1.35 | 1.35 | -0.04 | -2.88% | 53,700 |
| Sep 28, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | +0.02 | +1.46% | 20,000 |
| Sep 25, 2026 | 1.37 | 1.45 | 1.34 | 1.37 | +0.02 | +1.48% | 49,900 |
| Sep 24, 2026 | 1.34 | 1.45 | 1.32 | 1.35 | +0.03 | +2.27% | 25,500 |
| Sep 23, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | -0.04 | -2.94% | 45,300 |
| Sep 22, 2026 | 1.30 | 1.41 | 1.30 | 1.36 | +0.11 | +8.80% | 85,200 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | -0.07 | -5.30% | 69,000 |
| Sep 18, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | +0.03 | +2.33% | 45,000 |
| Sep 17, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | +0.02 | +1.57% | 32,700 |
| Sep 16, 2026 | 1.32 | 1.39 | 1.25 | 1.27 | -0.07 | -5.22% | 63,100 |
| Sep 15, 2026 | 1.38 | 1.40 | 1.32 | 1.34 | -0.06 | -4.29% | 81,400 |
| Sep 14, 2026 | 1.44 | 1.48 | 1.33 | 1.40 | -0.09 | -6.04% | 104,300 |
| Sep 11, 2026 | 1.79 | 1.80 | 1.45 | 1.49 | -0.28 | -15.82% | 833,300 |
| Sep 10, 2026 | 1.34 | 2.10 | 1.34 | 1.77 | +0.49 | +38.28% | 27,168,600 |
| Sep 9, 2026 | 1.22 | 1.31 | 1.18 | 1.28 | +0.11 | +9.40% | 52,100 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.15 | 1.17 | -0.12 | -9.30% | 55,600 |
| Sep 4, 2026 | 1.36 | 1.36 | 1.24 | 1.29 | -0.09 | -6.52% | 28,500 |
| Sep 3, 2026 | 1.38 | 1.43 | 1.32 | 1.38 | +0.01 | +0.73% | 35,600 |
| Sep 2, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 0.00 | 0.00% | 18,600 |
| Sep 1, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | -0.01 | -0.72% | 24,900 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.31 | 1.38 | -0.03 | -2.13% | 28,200 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.35 | 1.41 | -0.06 | -4.08% | 33,400 |
| Aug 27, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | +0.02 | +1.38% | 10,500 |
| Aug 26, 2026 | 1.41 | 1.46 | 1.38 | 1.45 | +0.02 | +1.40% | 45,400 |
| Aug 25, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | +0.03 | +2.14% | 29,600 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.34 | 1.40 | -0.08 | -5.41% | 35,200 |
| Aug 21, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | -0.01 | -0.67% | 23,000 |
| Aug 20, 2026 | 1.50 | 1.51 | 1.34 | 1.49 | -0.06 | -3.87% | 27,200 |
| Aug 19, 2026 | 1.51 | 1.63 | 1.50 | 1.55 | +0.05 | +3.33% | 61,800 |
| Aug 18, 2026 | 1.55 | 1.58 | 1.49 | 1.50 | -0.07 | -4.46% | 20,800 |
| Aug 17, 2026 | 1.61 | 1.67 | 1.54 | 1.57 | -0.09 | -5.42% | 35,800 |
| Aug 14, 2026 | 1.67 | 1.67 | 1.60 | 1.66 | 0.00 | 0.00% | 15,600 |
65 days, newest first. Daily bars as drawn on the AHMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.