Ambitions Enterprise Management Co. L.L.C (AHMA)
NASDAQ: AHMA · Real-Time Price · USD
8.22
-4.98 (-37.73%)
At close: Dec 5, 2025, 4:00 PM EST
7.75
-0.47 (-5.72%)
After-hours: Dec 5, 2025, 7:51 PM EST
AHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.69 | 13.13 | 7.11 | 8.22 | 8.22 | -37.73% | 1,050,245 |
| Dec 4, 2025 | 15.15 | 16.50 | 10.83 | 13.20 | 13.20 | -12.23% | 840,321 |
| Dec 3, 2025 | 14.49 | 18.20 | 14.35 | 15.04 | 15.04 | 22.78% | 6,081,899 |
| Dec 2, 2025 | 12.50 | 13.68 | 10.51 | 12.25 | 12.25 | -14.57% | 1,380,054 |
| Dec 1, 2025 | 10.55 | 17.34 | 9.49 | 14.34 | 14.34 | 198.13% | 45,321,327 |
| Nov 28, 2025 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -1.23% | 16,506 |
| Nov 26, 2025 | 5.86 | 5.86 | 4.73 | 4.87 | 4.87 | -13.65% | 41,009 |
| Nov 25, 2025 | 6.41 | 6.41 | 5.61 | 5.64 | 5.64 | -9.62% | 63,360 |
| Nov 24, 2025 | 5.19 | 6.50 | 5.12 | 6.24 | 6.24 | 23.56% | 183,707 |
| Nov 21, 2025 | 4.97 | 5.11 | 4.78 | 5.05 | 5.05 | 3.91% | 27,005 |
| Nov 20, 2025 | 5.43 | 5.45 | 4.85 | 4.86 | 4.86 | -8.99% | 39,160 |
| Nov 19, 2025 | 4.79 | 5.35 | 4.69 | 5.34 | 5.34 | 13.86% | 69,104 |
| Nov 18, 2025 | 4.55 | 4.85 | 4.55 | 4.69 | 4.69 | 3.08% | 31,193 |
| Nov 17, 2025 | 4.83 | 4.83 | 4.51 | 4.55 | 4.55 | -2.15% | 19,353 |
| Nov 14, 2025 | 4.77 | 4.77 | 4.51 | 4.65 | 4.65 | 2.20% | 709,067 |
| Nov 13, 2025 | 4.64 | 4.76 | 4.48 | 4.55 | 4.55 | -4.51% | 25,163 |
| Nov 12, 2025 | 4.73 | 5.05 | 4.67 | 4.77 | 4.77 | -0.52% | 48,428 |
| Nov 11, 2025 | 4.55 | 4.82 | 4.55 | 4.79 | 4.79 | 4.13% | 38,053 |
| Nov 10, 2025 | 5.04 | 5.13 | 4.60 | 4.60 | 4.60 | -9.27% | 39,823 |
| Nov 7, 2025 | 4.47 | 5.67 | 4.45 | 5.07 | 5.07 | 19.01% | 1,031,167 |
| Nov 6, 2025 | 4.54 | 4.58 | 4.18 | 4.26 | 4.26 | -8.97% | 128,097 |
| Nov 5, 2025 | 4.99 | 4.99 | 4.37 | 4.68 | 4.68 | -3.51% | 128,708 |
| Nov 4, 2025 | 4.74 | 5.19 | 4.50 | 4.85 | 4.85 | -3.96% | 62,247 |
| Nov 3, 2025 | 5.34 | 5.75 | 4.80 | 5.05 | 5.05 | -2.32% | 206,251 |
| Oct 31, 2025 | 6.77 | 6.85 | 5.17 | 5.17 | 5.17 | -25.07% | 144,312 |
| Oct 30, 2025 | 6.09 | 7.48 | 6.09 | 6.90 | 6.90 | 12.93% | 448,824 |
| Oct 29, 2025 | 4.66 | 6.29 | 4.65 | 6.11 | 6.11 | 30.28% | 655,204 |
| Oct 28, 2025 | 4.49 | 4.80 | 4.40 | 4.69 | 4.69 | 5.39% | 531,290 |
| Oct 27, 2025 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | -0.22% | 99,241 |
| Oct 24, 2025 | 4.37 | 4.55 | 4.37 | 4.46 | 4.46 | 2.29% | 187,662 |
| Oct 23, 2025 | 4.49 | 4.59 | 4.23 | 4.36 | 4.36 | -0.57% | 271,139 |
| Oct 22, 2025 | 4.25 | 4.49 | 4.13 | 4.39 | 4.39 | -5.70% | 1,061,584 |