Get the Stockscreener App
0.96
9.43%
-0.10
Pre-market:
1.02
0.06
+6.25%
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 April 07, 2026, is $0.96.
- 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 $0.95 on April 07, 2026. Since then, Ambitions Enterprise Management Co Llc's stock price has risen over 1.05% to $0.96 now.
- The 52-week high stock price for AHMA is $39.50, representing a 4,015% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for AHMA is $0.95, indicating a -1.04% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Apr 07, 2026 | $1.09 | $0.95 | $0.14 | 406,725.0 | -9.43% |
| Apr 06, 2026 | $1.19 | $1.06 | $0.13 | 204,957.0 | -8.62% |
| Apr 02, 2026 | $1.22 | $1.15 | $0.07 | 226,832.0 | -0.85% |
| Apr 01, 2026 | $1.22 | $1.09 | $0.13 | 256,082.0 | +3.54% |
| Mar 31, 2026 | $1.15 | $1.06 | $0.0898 | 186,261.0 | +4.63% |
| Mar 30, 2026 | $1.17 | $1.08 | $0.0899 | 258,575.0 | -1.82% |
| Mar 27, 2026 | $1.38 | $1.10 | $0.28 | 699,224.0 | -0.90% |
| Mar 26, 2026 | $1.25 | $1.06 | $0.1899 | 676,087.0 | -19.57% |
| Mar 25, 2026 | $1.70 | $1.22 | $0.48 | 1,319,242.0 | -18.82% |
| Mar 24, 2026 | $2.16 | $1.51 | $0.645 | 1,790,963.0 | -24.11% |
| Mar 23, 2026 | $8.47 | $1.08 | $7.39 | 36,966,337.0 | -50.72% |
| Mar 20, 2026 | $4.55 | $4.41 | $0.14 | 7,689.0 | -0.98% |
| Mar 19, 2026 | $4.63 | $4.33 | $0.3024 | 9,444.0 | -2.96% |
| Mar 18, 2026 | $5.00 | $4.62 | $0.38 | 11,623.0 | -4.25% |
| Mar 17, 2026 | $5.47 | $4.89 | $0.5769 | 18,852.0 | -2.37% |
| Mar 16, 2026 | $5.49 | $5.00 | $0.4899 | 22,147.0 | -2.32% |
| Mar 13, 2026 | $5.73 | $5.00 | $0.73 | 78,093.0 | -11.90% |
| Mar 12, 2026 | $6.05 | $5.52 | $0.5296 | 13,884.0 | +0.86% |
| Mar 11, 2026 | $6.04 | $5.81 | $0.2299 | 6,388.0 | -2.51% |
| Mar 10, 2026 | $6.25 | $5.85 | $0.40 | 23,617.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $1.22 | $0.95 | $0.27 | 1,501,321.0 | -15.04% |
| 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% |
0.88%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):