Get the Stockscreener App
5.87
3.71%
0.21
Pre-market:
5.87
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 March 04, 2026, is $5.87.
- 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 $4.18 on November 06, 2025. Since then, Ambitions Enterprise Management Co Llc's stock price has risen over 40.43% to $5.87 now.
- The 52-week high stock price for AHMA is $39.50, representing a 572.91% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for AHMA is $4.18, indicating a -28.79% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $6.14 | $5.70 | $0.4413 | 22,195.0 | +3.71% |
| Mar 03, 2026 | $6.31 | $5.53 | $0.7811 | 169,106.0 | -7.06% |
| Mar 02, 2026 | $6.51 | $5.63 | $0.885 | 36,026.0 | -4.99% |
| Feb 27, 2026 | $6.96 | $6.41 | $0.55 | 19,550.0 | -7.24% |
| Feb 26, 2026 | $7.08 | $6.90 | $0.18 | 7,747.0 | -0.58% |
| Feb 25, 2026 | $7.16 | $6.87 | $0.29 | 22,069.0 | -0.71% |
| Feb 24, 2026 | $7.71 | $7.00 | $0.7055 | 27,426.0 | -2.37% |
| Feb 23, 2026 | $7.78 | $7.02 | $0.7622 | 56,408.0 | -7.60% |
| Feb 20, 2026 | $8.89 | $7.58 | $1.31 | 31,011.0 | -9.45% |
| Feb 19, 2026 | $9.50 | $7.28 | $2.22 | 164,569.0 | +19.86% |
| Feb 18, 2026 | $7.50 | $6.86 | $0.6373 | 12,659.0 | -5.05% |
| Feb 17, 2026 | $7.62 | $6.87 | $0.7488 | 36,758.0 | +7.57% |
| Feb 13, 2026 | $7.30 | $7.00 | $0.30 | 16,773.0 | -0.99% |
| Feb 12, 2026 | $7.25 | $6.76 | $0.4906 | 72,289.0 | -0.28% |
| Feb 11, 2026 | $7.42 | $6.70 | $0.72 | 70,500.0 | +5.19% |
| Feb 10, 2026 | $7.11 | $6.68 | $0.43 | 72,444.0 | -0.15% |
| Feb 09, 2026 | $7.30 | $6.47 | $0.825 | 78,331.0 | -1.89% |
| Feb 06, 2026 | $7.68 | $6.88 | $0.804 | 96,033.0 | -0.58% |
| Feb 05, 2026 | $9.17 | $5.71 | $3.46 | 871,419.0 | +2.52% |
| Feb 04, 2026 | $28.77 | $6.40 | $22.36 | 1,602,666.0 | -76.63% |
| Feb 03, 2026 | $30.50 | $28.67 | $1.83 | 133,070.0 | -3.73% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $6.51 | $5.53 | $0.9861 | 249,522.0 | -8.42% |
| 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% |
0.51%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):