Get the Stockscreener App
30.34
2.13%
-0.66
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 30, 2026, is $30.34.
- 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 625.84% to $30.34 now.
- The 52-week high stock price for AHMA is $39.50, representing a 30.19% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for AHMA is $4.18, indicating a -86.22% 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 30, 2026 | $32.09 | $29.33 | $2.76 | 103,287.0 | -2.13% |
| Jan 29, 2026 | $31.55 | $28.10 | $3.45 | 264,923.0 | -1.81% |
| Jan 28, 2026 | $38.13 | $31.03 | $7.10 | 375,201.0 | +1.84% |
| Jan 27, 2026 | $31.99 | $28.33 | $3.66 | 141,423.0 | +4.66% |
| Jan 26, 2026 | $34.00 | $27.51 | $6.49 | 145,534.0 | -3.64% |
| Jan 23, 2026 | $34.89 | $27.01 | $7.88 | 220,952.0 | -17.17% |
| Jan 22, 2026 | $39.50 | $24.30 | $15.20 | 495,885.0 | +41.75% |
| Jan 21, 2026 | $26.55 | $23.92 | $2.63 | 99,606.0 | +6.81% |
| Jan 20, 2026 | $28.44 | $21.40 | $7.04 | 133,840.0 | +5.15% |
| Jan 16, 2026 | $31.07 | $22.82 | $8.25 | 433,445.0 | -20.66% |
| Jan 15, 2026 | $30.50 | $15.00 | $15.50 | 2,823,355.0 | +89.55% |
| Jan 14, 2026 | $16.90 | $11.38 | $5.52 | 2,686,131.0 | +25.61% |
| Jan 13, 2026 | $13.83 | $8.82 | $5.01 | 43,495,874.0 | +133.71% |
| Jan 12, 2026 | $5.36 | $5.00 | $0.3586 | 31,693.0 | +2.92% |
| Jan 09, 2026 | $5.54 | $4.95 | $0.59 | 38,469.0 | -0.39% |
| 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% |
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 | $39.50 | $4.75 | $34.75 | 51,943,851.0 | +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% |
0.52%
4.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):