Get the Stockscreener App
1.59
4.79%
-0.08
Ambitions Enterprise Management Co Llc Stock (AHMA) Price History
The historical daily chart and data for Ambitions Enterprise Management Co Llc stock (AHMA), show that the latest closing stock price as of July 24, 2026, is $1.59.
- Ambitions Enterprise Management Co Llc all-time high stock price is $39.50, occurred on January 22, 2026.
- The lowest Ambitions Enterprise Management Co Llc stock price recorded was $0.756 on April 13, 2026. Since then, Ambitions Enterprise Management Co Llc's stock price has risen over 110.32% to $1.59 now.
- The 52-week high stock price for AHMA is $39.50, representing a 2,384% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for AHMA is $0.756, indicating a -52.45% decrease from the current share price, occurred on April 13, 2026.
The table below shows more information about AHMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $1.61 | $1.43 | $0.1806 | 73,789.0 | -4.79% |
| Jul 23, 2026 | $1.71 | $1.63 | $0.08 | 27,465.0 | -1.18% |
| Jul 22, 2026 | $1.75 | $1.68 | $0.07 | 22,789.0 | +3.68% |
| Jul 21, 2026 | $1.76 | $1.62 | $0.14 | 39,168.0 | +0.00% |
| Jul 20, 2026 | $1.73 | $1.62 | $0.1049 | 36,258.0 | -5.23% |
| Jul 17, 2026 | $1.72 | $1.65 | $0.0702 | 27,760.0 | +0.00% |
| Jul 16, 2026 | $1.81 | $1.71 | $0.10 | 50,718.0 | -3.91% |
| Jul 15, 2026 | $1.85 | $1.76 | $0.0864 | 35,437.0 | +1.13% |
| Jul 14, 2026 | $1.89 | $1.76 | $0.1328 | 65,145.0 | -1.12% |
| Jul 13, 2026 | $1.86 | $1.72 | $0.14 | 80,517.0 | +0.56% |
| Jul 10, 2026 | $1.99 | $1.70 | $0.2909 | 130,558.0 | -10.55% |
| Jul 09, 2026 | $2.10 | $1.91 | $0.19 | 125,818.0 | +2.05% |
| Jul 08, 2026 | $2.19 | $1.90 | $0.2942 | 215,426.0 | -14.10% |
| Jul 07, 2026 | $2.37 | $2.24 | $0.1258 | 231,758.0 | -2.16% |
| Jul 06, 2026 | $2.42 | $2.16 | $0.26 | 439,416.0 | -6.07% |
| Jul 02, 2026 | $2.51 | $2.10 | $0.41 | 12,297,057.0 | +12.79% |
| Jul 01, 2026 | $2.46 | $1.71 | $0.7499 | 1,799,590.0 | +28.82% |
| Jun 30, 2026 | $1.77 | $1.70 | $0.072 | 58,776.0 | -1.16% |
| Jun 29, 2026 | $1.82 | $1.64 | $0.1754 | 70,284.0 | +0.58% |
| Jun 26, 2026 | $1.81 | $1.65 | $0.161 | 91,211.0 | -3.39% |
| Jun 25, 2026 | $1.90 | $1.70 | $0.20 | 136,137.0 | -8.76% |
Ambitions Enterprise Management Co Llc Stock (AHMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ambitions Enterprise Management Co Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AHMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ambitions Enterprise Management Co Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ambitions Enterprise Management Co Llc Stock (AHMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $2.51 | $1.43 | $1.08 | 15,772,458.0 | -6.47% |
| Jun, 2026 | $5.40 | $1.02 | $4.38 | 168,858,398.0 | +41.67% |
| May, 2026 | $1.90 | $1.07 | $0.8293 | 92,482,829.0 | +7.14% |
| Apr, 2026 | $1.73 | $0.756 | $0.974 | 86,956,983.0 | -0.88% |
| Mar, 2026 | $8.47 | $1.06 | $7.41 | 42,360,759.0 | -82.37% |
| Feb, 2026 | $30.98 | $5.71 | $25.27 | 3,727,453.0 | -78.87% |
| Jan, 2026 | $39.50 | $4.75 | $34.75 | 51,840,564.0 | +514.17% |
Ambitions Enterprise Management Co Llc Stock (AHMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.20 | $5.04 | $13.16 | 56,828,160.0 | +13.93% |
| Nov, 2025 | $6.50 | $4.18 | $2.32 | 2,911,194.0 | -6.96% |
| Oct, 2025 | $7.48 | $4.23 | $3.25 | 2,319,876.0 | +0.00% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):