Ambitions Enterprise Management Co. L.L.C Class A AHMA
NASDAQ · United States · Commercial Services
$1.34-0.03 (-2.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.34 | -2.19% | $1.37 | $1.38 | $1.30 | 17.80K |
| 2026-09-30 | $1.37 | +1.48% | $1.40 | $1.50 | $1.36 | 31.60K |
| 2026-09-29 | $1.35 | -2.88% | $1.40 | $1.43 | $1.35 | 53.70K |
| 2026-09-28 | $1.39 | +1.46% | $1.37 | $1.42 | $1.37 | 20.00K |
| 2026-09-25 | $1.37 | +1.48% | $1.37 | $1.45 | $1.34 | 49.90K |
| 2026-09-24 | $1.35 | +2.27% | $1.34 | $1.45 | $1.32 | 25.50K |
| 2026-09-23 | $1.32 | -2.94% | $1.34 | $1.35 | $1.31 | 45.30K |
| 2026-09-22 | $1.36 | +8.80% | $1.30 | $1.41 | $1.30 | 85.20K |
| 2026-09-21 | $1.25 | -5.30% | $1.29 | $1.31 | $1.25 | 69.00K |
| 2026-09-18 | $1.32 | +2.33% | $1.30 | $1.37 | $1.29 | 45.00K |
| 2026-09-17 | $1.29 | +1.57% | $1.30 | $1.34 | $1.27 | 32.70K |
| 2026-09-16 | $1.27 | -5.22% | $1.32 | $1.39 | $1.25 | 63.10K |
| 2026-09-15 | $1.34 | -4.63% | $1.38 | $1.40 | $1.32 | 81.40K |
| 2026-09-14 | $1.40 | -5.70% | $1.44 | $1.48 | $1.33 | 104.30K |
| 2026-09-11 | $1.49 | -15.82% | $1.79 | $1.80 | $1.45 | 833.30K |
| 2026-09-10 | $1.77 | +38.28% | $1.34 | $2.10 | $1.34 | 27.17M |
| 2026-09-09 | $1.28 | +9.40% | $1.22 | $1.31 | $1.18 | 52.10K |
| 2026-09-08 | $1.17 | -9.30% | $1.30 | $1.31 | $1.15 | 55.60K |
| 2026-09-04 | $1.29 | -6.52% | $1.36 | $1.36 | $1.24 | 28.50K |
| 2026-09-03 | $1.38 | +0.73% | $1.38 | $1.43 | $1.32 | 35.60K |
| 2026-09-02 | $1.37 | 0.00% | $1.35 | $1.38 | $1.34 | 18.60K |
| 2026-09-01 | $1.37 | -0.72% | $1.37 | $1.39 | $1.33 | 24.90K |
| 2026-08-31 | $1.38 | -2.47% | $1.40 | $1.41 | $1.31 | 28.20K |
| 2026-08-28 | $1.41 | -3.74% | $1.50 | $1.50 | $1.35 | 33.40K |
| 2026-08-27 | $1.47 | +1.38% | $1.51 | $1.52 | $1.46 | 10.50K |
| 2026-08-26 | $1.45 | +1.40% | $1.41 | $1.46 | $1.38 | 45.40K |
| 2026-08-25 | $1.43 | +2.14% | $1.45 | $1.48 | $1.40 | 29.60K |
| 2026-08-24 | $1.40 | -5.41% | $1.46 | $1.46 | $1.34 | 35.20K |
| 2026-08-21 | $1.48 | -0.67% | $1.46 | $1.49 | $1.42 | 23.00K |
| 2026-08-20 | $1.49 | -3.87% | $1.50 | $1.51 | $1.34 | 27.20K |
| 2026-08-19 | $1.55 | +3.33% | $1.51 | $1.63 | $1.50 | 61.80K |
| 2026-08-18 | $1.50 | -4.46% | $1.55 | $1.58 | $1.49 | 20.80K |
| 2026-08-17 | $1.57 | -5.42% | $1.61 | $1.67 | $1.54 | 35.80K |
| 2026-08-14 | $1.66 | 0.00% | $1.67 | $1.67 | $1.60 | 15.60K |
| 2026-08-13 | $1.66 | +0.61% | $1.60 | $1.67 | $1.60 | 28.10K |
| 2026-08-12 | $1.65 | -3.51% | $1.70 | $1.73 | $1.61 | 25.60K |
| 2026-08-11 | $1.71 | -1.72% | $1.69 | $1.75 | $1.68 | 59.00K |
| 2026-08-10 | $1.74 | 0.00% | $1.70 | $1.76 | $1.59 | 41.10K |
| 2026-08-07 | $1.74 | +3.57% | $1.72 | $1.78 | $1.67 | 49.30K |
| 2026-08-06 | $1.68 | -1.75% | $1.66 | $1.80 | $1.62 | 40.00K |
| 2026-08-05 | $1.71 | +5.88% | $1.62 | $1.85 | $1.62 | 104.30K |
| 2026-08-04 | $1.62 | +13.73% | $1.48 | $1.65 | $1.48 | 58.90K |
| 2026-08-03 | $1.42 | +8.40% | $1.33 | $1.50 | $1.29 | 57.90K |
| 2026-07-31 | $1.31 | -5.76% | $1.41 | $1.44 | $1.27 | 74.60K |
| 2026-07-30 | $1.39 | 0.00% | $1.41 | $1.66 | $1.33 | 81.50K |
| 2026-07-29 | $1.39 | -9.74% | $1.52 | $1.52 | $1.38 | 42.50K |
| 2026-07-28 | $1.54 | -1.28% | $1.53 | $1.58 | $1.53 | 21.50K |
| 2026-07-27 | $1.56 | -1.89% | $1.60 | $1.70 | $1.56 | 42.10K |
| 2026-07-24 | $1.59 | -4.79% | $1.59 | $1.61 | $1.43 | 74.70K |
| 2026-07-23 | $1.67 | -1.18% | $1.68 | $1.71 | $1.63 | 27.50K |
| 2026-07-22 | $1.69 | +3.68% | $1.68 | $1.75 | $1.68 | 25.30K |
| 2026-07-21 | $1.63 | 0.00% | $1.63 | $1.76 | $1.62 | 39.90K |
| 2026-07-20 | $1.63 | -5.23% | $1.71 | $1.73 | $1.62 | 37.70K |
| 2026-07-17 | $1.72 | 0.00% | $1.69 | $1.72 | $1.65 | 28.30K |
| 2026-07-16 | $1.72 | -3.91% | $1.80 | $1.81 | $1.71 | 52.80K |
| 2026-07-15 | $1.79 | +1.13% | $1.81 | $1.85 | $1.76 | 35.80K |
| 2026-07-14 | $1.77 | -1.12% | $1.77 | $1.89 | $1.76 | 69.90K |
| 2026-07-13 | $1.79 | +0.56% | $1.86 | $1.86 | $1.72 | 81.40K |
| 2026-07-10 | $1.78 | -10.55% | $1.99 | $1.99 | $1.70 | 136.10K |
| 2026-07-09 | $1.99 | +2.05% | $1.95 | $2.10 | $1.91 | 127.00K |
| 2026-07-08 | $1.95 | -14.10% | $2.14 | $2.19 | $1.90 | 236.30K |
| 2026-07-07 | $2.27 | -2.16% | $2.30 | $2.37 | $2.24 | 243.30K |
| 2026-07-06 | $2.32 | -6.07% | $2.36 | $2.42 | $2.16 | 445.80K |
| 2026-07-02 | $2.47 | +12.79% | $2.18 | $2.51 | $2.10 | 12.37M |
| 2026-07-01 | $2.19 | +28.82% | $1.71 | $2.46 | $1.71 | 1.81M |
| 2026-06-30 | $1.70 | -1.16% | $1.74 | $1.77 | $1.70 | 62.10K |
| 2026-06-29 | $1.72 | +0.58% | $1.73 | $1.82 | $1.64 | 70.30K |
| 2026-06-26 | $1.71 | -3.39% | $1.77 | $1.81 | $1.65 | 105.60K |
| 2026-06-25 | $1.77 | -8.76% | $1.86 | $1.90 | $1.70 | 136.30K |
| 2026-06-24 | $1.94 | +4.30% | $1.89 | $1.99 | $1.75 | 575.80K |
| 2026-06-23 | $1.86 | +0.54% | $1.77 | $2.00 | $1.77 | 224.30K |
| 2026-06-22 | $1.85 | -21.94% | $2.37 | $2.37 | $1.83 | 540.80K |
| 2026-06-18 | $2.37 | -5.58% | $2.57 | $2.97 | $2.30 | 910.10K |
| 2026-06-17 | $2.51 | -6.69% | $2.85 | $3.18 | $2.42 | 1.79M |
| 2026-06-16 | $2.69 | +39.38% | $3.01 | $3.38 | $2.36 | 39.38M |
| 2026-06-15 | $1.93 | +42.96% | $1.85 | $2.46 | $1.80 | 49.68M |
| 2026-06-12 | $1.35 | -3.57% | $1.44 | $1.55 | $1.31 | 525.30K |
| 2026-06-11 | $1.40 | -6.67% | $1.39 | $1.66 | $1.39 | 366.60K |
| 2026-06-10 | $1.50 | +2.04% | $1.32 | $1.70 | $1.28 | 1.57M |
| 2026-06-09 | $1.47 | +36.11% | $2.80 | $5.40 | $1.36 | 73.32M |
| 2026-06-08 | $1.08 | +4.85% | $1.06 | $1.11 | $1.02 | 117.80K |
| 2026-06-05 | $1.03 | -2.83% | $1.08 | $1.15 | $1.03 | 105.10K |
| 2026-06-04 | $1.06 | 0.00% | $1.12 | $1.13 | $1.05 | 92.30K |
| 2026-06-03 | $1.06 | -11.67% | $1.19 | $1.19 | $1.06 | 159.50K |
| 2026-06-02 | $1.20 | -4.76% | $1.29 | $1.30 | $1.19 | 144.80K |
| 2026-06-01 | $1.26 | +5.00% | $1.21 | $1.32 | $1.17 | 109.80K |
| 2026-05-29 | $1.20 | 0.00% | $1.20 | $1.25 | $1.19 | 127.30K |
| 2026-05-28 | $1.20 | -2.44% | $1.25 | $1.25 | $1.17 | 113.70K |
| 2026-05-27 | $1.23 | +7.89% | $1.20 | $1.40 | $1.20 | 353.30K |
| 2026-05-26 | $1.14 | -0.87% | $1.16 | $1.20 | $1.12 | 102.40K |