Get the Stockscreener App
5.15
4.63%
-0.25
After Hours:
5.27
0.12
+2.33%
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 January 08, 2026, is $5.15.
- Ambitions Enterprise Management Co Llc all-time high stock price is $18.20, occurred on December 03, 2025.
- The lowest Ambitions Enterprise Management Co Llc stock price recorded was $4.18 on November 06, 2025. Since then, Ambitions Enterprise Management Co Llc's stock price has risen over 23.21% to $5.15 now.
- The 52-week high stock price for AHMA is $18.20, representing a 253.40% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for AHMA is $4.18, indicating a -18.83% decrease from the current share price, occurred on November 06, 2025.
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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $5.38 | $5.10 | $0.2841 | 9,766.0 | -4.63% |
| Jan 07, 2026 | $5.53 | $5.16 | $0.37 | 23,474.0 | -2.00% |
| Jan 06, 2026 | $5.55 | $5.08 | $0.4746 | 71,736.0 | +8.25% |
| Jan 05, 2026 | $5.63 | $4.76 | $0.87 | 189,728.0 | -2.30% |
| Jan 02, 2026 | $5.39 | $4.75 | $0.64 | 56,242.0 | +5.47% |
| Dec 31, 2025 | $6.03 | $4.74 | $1.29 | 254,080.0 | -9.85% |
| Dec 30, 2025 | $7.30 | $5.04 | $2.26 | 199,089.0 | -21.49% |
| Dec 29, 2025 | $7.69 | $6.53 | $1.16 | 43,925.0 | -5.42% |
| Dec 26, 2025 | $7.73 | $5.64 | $2.09 | 127,968.0 | +24.87% |
| Dec 24, 2025 | $5.99 | $5.52 | $0.4726 | 43,022.0 | +7.45% |
| Dec 23, 2025 | $7.29 | $5.41 | $1.88 | 315,258.0 | -21.09% |
| Dec 22, 2025 | $7.72 | $6.96 | $0.76 | 32,456.0 | -3.33% |
| Dec 19, 2025 | $9.80 | $7.13 | $2.67 | 223,848.0 | -17.79% |
| Dec 18, 2025 | $9.99 | $7.95 | $2.04 | 202,347.0 | +10.45% |
| Dec 17, 2025 | $9.00 | $7.93 | $1.07 | 76,600.0 | -4.91% |
| Dec 16, 2025 | $9.01 | $7.60 | $1.41 | 230,923.0 | +6.10% |
| Dec 15, 2025 | $8.22 | $6.50 | $1.72 | 179,582.0 | +6.78% |
| Dec 12, 2025 | $7.79 | $6.37 | $1.42 | 113,212.0 | +8.54% |
| Dec 11, 2025 | $6.80 | $5.85 | $0.95 | 29,071.0 | +10.59% |
| Dec 10, 2025 | $7.16 | $6.01 | $1.15 | 56,395.0 | -13.40% |
| Dec 09, 2025 | $7.50 | $6.76 | $0.7398 | 127,335.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $5.63 | $4.75 | $0.88 | 360,712.0 | +4.25% |
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%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):