Ambitions Enterprise Management L.L.C Stock Price History
NASDAQ: AHMAConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
1.28+0.02 (+1.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AHMA price history at a glance
The price history for Ambitions Enterprise Management L.L.C (AHMA) on this page begins on October 20, 2025, when the stock closed at $4.46; it most recently closed at $1.28 on October 5, 2026. The highest price in this record is $39.50, reached on January 19, 2026; the latest close is 96.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $39.50
- Date of high
- Jan 19, 2026
- Low since 2025
- $0.756
- Date of low
- Apr 13, 2026
- 52-week high
- $39.50
- 52-week low
- $0.756
- IPO year
- 2025
- Last close
- $1.28
AHMA returns
1 week
-3.03%
1 month
0.00%
3 months
-28.09%
6 months
+56.67%
Year to date
-74.09%
AHMA price return, excluding dividends.
AHMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.28 | -75.43% |
| 2025* | 5.21 | +16.82% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AHMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.26 | 1.33 | 1.24 | 1.28 | +3.23% | |
| 1.27 | 1.31 | 1.24 | 1.24 | -5.34% | |
| 1.30 | 1.32 | 1.29 | 1.31 | +1.55% | |
| 1.32 | 1.36 | 1.28 | 1.29 | -2.27% | |
| 1.33 | 1.45 | 1.31 | 1.32 | 0.00% | |
| 1.33 | 1.35 | 1.27 | 1.32 | -1.49% | |
| 1.37 | 1.38 | 1.30 | 1.34 | -2.19% | |
| 1.40 | 1.50 | 1.36 | 1.37 | +1.48% | |
| 1.40 | 1.43 | 1.35 | 1.35 | -2.88% | |
| 1.37 | 1.42 | 1.37 | 1.39 | +1.46% | |
| 1.37 | 1.45 | 1.34 | 1.37 | +1.48% | |
| 1.34 | 1.45 | 1.32 | 1.35 | +2.27% | |
| 1.34 | 1.35 | 1.31 | 1.32 | -2.94% | |
| 1.30 | 1.41 | 1.30 | 1.36 | +8.80% | |
| 1.29 | 1.31 | 1.25 | 1.25 | -5.30% | |
| 1.30 | 1.37 | 1.29 | 1.32 | +2.33% | |
| 1.30 | 1.34 | 1.27 | 1.29 | +1.57% | |
| 1.32 | 1.39 | 1.25 | 1.27 | -5.22% | |
| 1.38 | 1.40 | 1.32 | 1.34 | -4.63% | |
| 1.44 | 1.48 | 1.33 | 1.41 | -5.70% | |
| 1.79 | 1.80 | 1.45 | 1.49 | -15.82% | |
| 1.34 | 2.10 | 1.34 | 1.77 | +38.28% | |
| 1.22 | 1.31 | 1.18 | 1.28 | +9.40% | |
| 1.30 | 1.31 | 1.15 | 1.17 | -9.30% | |
| 1.36 | 1.36 | 1.24 | 1.29 | -6.52% | |
| 1.39 | 1.43 | 1.32 | 1.38 | +0.73% | |
| 1.35 | 1.38 | 1.34 | 1.37 | 0.00% | |
| 1.37 | 1.39 | 1.33 | 1.37 | -0.72% | |
| 1.40 | 1.41 | 1.31 | 1.38 | -2.47% | |
| 1.50 | 1.50 | 1.35 | 1.42 | -3.74% | |
| 1.51 | 1.52 | 1.46 | 1.47 | +1.38% | |
| 1.41 | 1.46 | 1.38 | 1.45 | +1.40% | |
| 1.45 | 1.48 | 1.40 | 1.43 | +2.14% | |
| 1.46 | 1.46 | 1.34 | 1.40 | -5.41% | |
| 1.46 | 1.49 | 1.42 | 1.48 | -0.67% | |
| 1.50 | 1.51 | 1.34 | 1.49 | -3.87% | |
| 1.51 | 1.63 | 1.50 | 1.55 | +3.33% | |
| 1.55 | 1.58 | 1.49 | 1.50 | -4.46% | |
| 1.61 | 1.67 | 1.54 | 1.57 | -5.42% | |
| 1.67 | 1.67 | 1.60 | 1.66 | 0.00% | |
| 1.60 | 1.67 | 1.60 | 1.66 | +0.61% | |
| 1.70 | 1.73 | 1.61 | 1.65 | -3.51% | |
| 1.69 | 1.75 | 1.68 | 1.71 | -1.72% | |
| 1.70 | 1.76 | 1.59 | 1.74 | 0.00% | |
| 1.72 | 1.78 | 1.67 | 1.74 | +3.57% | |
| 1.66 | 1.80 | 1.62 | 1.68 | -1.75% | |
| 1.62 | 1.85 | 1.62 | 1.71 | +5.88% | |
| 1.48 | 1.66 | 1.48 | 1.62 | +13.73% | |
| 1.33 | 1.50 | 1.30 | 1.42 | +8.40% | |
| 1.41 | 1.44 | 1.27 | 1.31 | -5.76% | |
| 1.41 | 1.66 | 1.33 | 1.39 | 0.00% | |
| 1.52 | 1.52 | 1.38 | 1.39 | -9.74% | |
| 1.53 | 1.58 | 1.53 | 1.54 | -1.28% | |
| 1.60 | 1.70 | 1.56 | 1.56 | -1.89% | |
| 1.59 | 1.61 | 1.43 | 1.59 | -4.79% | |
| 1.68 | 1.71 | 1.63 | 1.67 | -1.18% | |
| 1.68 | 1.75 | 1.68 | 1.69 | +3.68% | |
| 1.63 | 1.76 | 1.62 | 1.63 | 0.00% | |
| 1.71 | 1.73 | 1.62 | 1.63 | -5.23% | |
| 1.69 | 1.72 | 1.65 | 1.72 | 0.00% | |
| 1.80 | 1.81 | 1.71 | 1.72 | -3.91% | |
| 1.81 | 1.85 | 1.76 | 1.79 | +1.13% | |
| 1.77 | 1.89 | 1.76 | 1.77 | -1.12% | |
| 1.86 | 1.86 | 1.72 | 1.79 | +0.56% | |
| 1.99 | 1.99 | 1.70 | 1.78 | -10.55% | |
| 1.95 | 2.10 | 1.91 | 1.99 | +2.05% | |
| 2.14 | 2.19 | 1.90 | 1.95 | -14.10% | |
| 2.30 | 2.37 | 2.24 | 2.27 | -2.16% | |
| 2.36 | 2.42 | 2.16 | 2.32 | -6.07% | |
| 2.18 | 2.51 | 2.10 | 2.47 | +12.79% | |
| 1.71 | 2.46 | 1.71 | 2.19 | +28.82% | |
| 1.74 | 1.77 | 1.70 | 1.70 | -1.16% | |
| 1.73 | 1.82 | 1.64 | 1.72 | +0.58% | |
| 1.77 | 1.81 | 1.65 | 1.71 | -3.39% | |
| 1.86 | 1.90 | 1.70 | 1.77 | -8.76% | |
| 1.89 | 1.99 | 1.75 | 1.94 | +4.30% | |
| 1.77 | 2.00 | 1.77 | 1.86 | +0.54% | |
| 2.37 | 2.37 | 1.83 | 1.85 | -21.94% | |
| 2.57 | 2.97 | 2.30 | 2.37 | -5.58% | |
| 2.85 | 3.18 | 2.42 | 2.51 | -6.69% | |
| 3.01 | 3.38 | 2.36 | 2.69 | +39.38% | |
| 1.85 | 2.46 | 1.80 | 1.93 | +42.96% | |
| 1.44 | 1.55 | 1.31 | 1.35 | -3.57% | |
| 1.39 | 1.66 | 1.39 | 1.40 | -6.67% | |
| 1.32 | 1.70 | 1.28 | 1.50 | +2.04% | |
| 2.80 | 5.40 | 1.36 | 1.47 | +36.11% | |
| 1.06 | 1.11 | 1.02 | 1.08 | +4.85% | |
| 1.08 | 1.15 | 1.03 | 1.03 | -2.83% | |
| 1.12 | 1.13 | 1.05 | 1.06 | 0.00% | |
| 1.19 | 1.19 | 1.06 | 1.06 | -11.67% | |
| 1.29 | 1.30 | 1.19 | 1.20 | -4.76% | |
| 1.21 | 1.32 | 1.17 | 1.26 | +5.00% | |
| 1.20 | 1.25 | 1.19 | 1.20 | 0.00% | |
| 1.25 | 1.25 | 1.17 | 1.20 | -2.44% | |
| 1.20 | 1.40 | 1.20 | 1.23 | +7.89% | |
| 1.16 | 1.20 | 1.12 | 1.14 | -0.87% | |
| 1.16 | 1.19 | 1.14 | 1.15 | +1.77% | |
| 1.10 | 1.17 | 1.10 | 1.13 | +2.73% | |
| 1.16 | 1.18 | 1.08 | 1.10 | -4.35% | |
| 1.16 | 1.22 | 1.14 | 1.15 | 0.00% | |
| 1.21 | 1.22 | 1.15 | 1.15 | -3.36% | |
| 1.16 | 1.23 | 1.15 | 1.19 | +3.48% | |
| 1.21 | 1.23 | 1.15 | 1.15 | -6.50% | |
| 1.25 | 1.29 | 1.22 | 1.23 | 0.00% | |
| 1.24 | 1.38 | 1.20 | 1.23 | -1.60% | |
| 1.36 | 1.39 | 1.21 | 1.25 | -11.35% | |
| 1.77 | 1.84 | 1.41 | 1.41 | -19.89% | |
| 1.59 | 1.90 | 1.57 | 1.76 | +10.00% | |
| 1.76 | 1.82 | 1.46 | 1.60 | +45.45% | |
| 1.13 | 1.14 | 1.07 | 1.10 | -1.79% | |
| 1.12 | 1.16 | 1.10 | 1.12 | -3.45% | |
| 1.13 | 1.19 | 1.10 | 1.16 | +3.57% | |
| 1.04 | 1.18 | 1.03 | 1.12 | +9.80% | |
| 1.02 | 1.05 | 1.00 | 1.02 | 0.00% | |
| 1.03 | 1.09 | 1.01 | 1.02 | -2.86% | |
| 1.10 | 1.11 | 1.04 | 1.05 | -4.55% | |
| 1.09 | 1.15 | 1.06 | 1.10 | +3.77% | |
| 1.23 | 1.23 | 1.05 | 1.06 | -12.40% | |
| 1.31 | 1.34 | 1.21 | 1.21 | -3.20% | |
| 1.30 | 1.32 | 1.19 | 1.25 | -5.30% | |
| 1.25 | 1.39 | 1.25 | 1.32 | +3.94% | |
| 1.24 | 1.39 | 1.22 | 1.27 | +0.79% | |
| 1.28 | 1.45 | 1.24 | 1.26 | +4.13% | |
| 1.12 | 1.31 | 1.11 | 1.21 | -8.33% | |
| 0.81 | 1.73 | 0.81 | 1.32 | +66.25% | |
| 0.80 | 0.847 | 0.756 | 0.794 | -2.82% | |
| 0.872 | 0.872 | 0.81 | 0.817 | -3.88% | |
| 0.923 | 0.923 | 0.80 | 0.85 | -11.46% | |
| 1.02 | 1.08 | 0.96 | 0.96 | 0.00% | |
| 1.08 | 1.09 | 0.95 | 0.96 | -9.43% | |
| 1.17 | 1.19 | 1.06 | 1.06 | -8.62% | |
| 1.16 | 1.22 | 1.15 | 1.16 | -0.85% | |
| 1.13 | 1.22 | 1.09 | 1.17 | +3.54% | |
| 1.07 | 1.15 | 1.06 | 1.13 | +4.63% | |
| 1.12 | 1.17 | 1.08 | 1.08 | -1.82% | |
| 1.17 | 1.38 | 1.10 | 1.10 | -0.90% | |
| 1.16 | 1.25 | 1.06 | 1.11 | -19.57% | |
| 1.70 | 1.70 | 1.22 | 1.38 | -18.82% | |
| 1.83 | 2.16 | 1.52 | 1.70 | -24.11% | |
| 6.24 | 8.47 | 1.08 | 2.24 | -50.72% | |
| 4.45 | 4.55 | 4.41 | 4.55 | -0.98% | |
| 4.63 | 4.63 | 4.33 | 4.59 | -2.96% | |
| 4.96 | 5.00 | 4.62 | 4.73 | -4.25% | |
| 5.37 | 5.47 | 4.90 | 4.94 | -2.37% | |
| 5.00 | 5.49 | 5.00 | 5.06 | -2.32% | |
| 5.73 | 5.73 | 5.00 | 5.18 | -11.90% | |
| 5.85 | 6.05 | 5.52 | 5.88 | +0.86% | |
| 5.86 | 6.04 | 5.81 | 5.83 | -2.51% | |
| 6.25 | 6.25 | 5.85 | 5.98 | +0.17% | |
| 5.93 | 6.23 | 5.63 | 5.97 | +0.34% | |
| 5.92 | 6.10 | 5.89 | 5.95 | +1.19% | |
| 5.73 | 6.29 | 5.73 | 5.88 | +0.17% | |
| 5.74 | 6.14 | 5.70 | 5.87 | +3.71% | |
| 5.93 | 6.31 | 5.53 | 5.66 | -7.06% | |
| 6.12 | 6.52 | 5.63 | 6.09 | -4.99% | |
| 6.86 | 6.96 | 6.41 | 6.41 | -7.24% | |
| 7.04 | 7.08 | 6.90 | 6.91 | -0.58% | |
| 7.16 | 7.16 | 6.87 | 6.95 | -0.71% | |
| 7.17 | 7.71 | 7.00 | 7.00 | -2.37% | |
| 7.61 | 7.78 | 7.02 | 7.17 | -7.60% | |
| 8.58 | 8.89 | 7.58 | 7.76 | -9.45% | |
| 7.50 | 9.50 | 7.28 | 8.57 | +19.86% | |
| 7.19 | 7.50 | 6.86 | 7.15 | -5.05% | |
| 6.91 | 7.62 | 6.87 | 7.53 | +7.57% | |
| 7.30 | 7.30 | 7.00 | 7.00 | -0.99% | |
| 7.25 | 7.25 | 6.76 | 7.07 | -0.28% | |
| 6.70 | 7.42 | 6.70 | 7.09 | +5.19% | |
| 6.68 | 7.11 | 6.68 | 6.74 | -0.15% | |
| 6.94 | 7.30 | 6.48 | 6.75 | -1.89% | |
| 6.98 | 7.68 | 6.88 | 6.88 | -0.58% | |
| 5.71 | 9.17 | 5.71 | 6.92 | +2.52% | |
| 28.68 | 28.77 | 6.40 | 6.75 | -76.63% | |
| 30.02 | 30.50 | 28.67 | 28.88 | -3.73% | |
| 28.55 | 30.98 | 26.63 | 30.00 | -1.12% | |
| 29.33 | 32.09 | 29.33 | 30.34 | -2.13% | |
| 28.49 | 31.55 | 28.10 | 31.00 | -1.81% | |
| 35.90 | 38.13 | 31.03 | 31.57 | +1.84% | |
| 29.39 | 31.99 | 28.33 | 31.00 | +4.66% | |
| 30.01 | 34.00 | 27.51 | 29.62 | -3.64% | |
| 31.29 | 34.89 | 27.01 | 30.74 | -17.17% | |
| 26.02 | 39.50 | 24.30 | 37.11 | +41.75% | |
| 23.92 | 26.55 | 23.92 | 26.18 | +6.81% | |
| 22.81 | 28.44 | 21.40 | 24.51 | +5.15% | |
| 28.41 | 31.07 | 22.82 | 23.31 | -20.66% | |
| 15.51 | 30.50 | 15.00 | 29.38 | +89.55% | |
| 11.43 | 16.90 | 11.38 | 15.50 | +25.61% | |
| 11.37 | 13.83 | 8.82 | 12.34 | +133.71% | |
| 5.00 | 5.36 | 5.00 | 5.28 | +2.92% | |
| 5.26 | 5.54 | 4.95 | 5.13 | -0.39% | |
| 5.35 | 5.38 | 5.10 | 5.15 | -4.63% | |
| 5.38 | 5.53 | 5.16 | 5.40 | -2.00% | |
| 5.16 | 5.55 | 5.08 | 5.51 | +8.25% | |
| 5.33 | 5.63 | 4.76 | 5.09 | -2.30% | |
| 5.07 | 5.39 | 4.75 | 5.21 | +5.47% | |
| 5.99 | 6.03 | 4.74 | 4.94 | -9.85% | |
| 6.94 | 7.31 | 5.04 | 5.48 | -21.49% | |
| 7.03 | 7.69 | 6.53 | 6.98 | -5.42% | |
| 5.64 | 7.73 | 5.64 | 7.38 | +24.87% | |
| 5.52 | 5.99 | 5.52 | 5.91 | +7.45% | |
| 6.83 | 7.29 | 5.41 | 5.50 | -21.09% | |
| 7.35 | 7.73 | 6.97 | 6.97 | -3.33% | |
| 8.28 | 9.80 | 7.13 | 7.21 | -17.79% | |
| 7.95 | 9.99 | 7.95 | 8.77 | +10.45% | |
| 8.26 | 9.00 | 7.93 | 7.94 | -4.91% | |
| 7.73 | 9.01 | 7.60 | 8.35 | +6.10% | |
| 7.42 | 8.22 | 6.50 | 7.87 | +6.78% | |
| 6.37 | 7.79 | 6.37 | 7.37 | +8.54% | |
| 6.27 | 6.80 | 5.85 | 6.79 | +10.59% | |
| 6.73 | 7.16 | 6.01 | 6.14 | -13.40% | |
| 6.96 | 7.50 | 6.76 | 7.09 | -2.07% | |
| 7.85 | 8.02 | 6.75 | 7.24 | -11.92% | |
| 12.69 | 13.13 | 7.11 | 8.22 | -37.73% | |
| 15.15 | 16.50 | 10.83 | 13.20 | -12.23% | |
| 14.49 | 18.20 | 14.35 | 15.04 | +22.78% | |
| 12.50 | 13.68 | 10.51 | 12.25 | -14.57% | |
| 10.55 | 17.34 | 9.49 | 14.34 | +198.13% | |
| 4.95 | 4.95 | 4.81 | 4.81 | -1.23% | |
| 5.86 | 5.86 | 4.73 | 4.87 | -13.65% | |
| 6.41 | 6.41 | 5.61 | 5.64 | -9.62% | |
| 5.19 | 6.50 | 5.12 | 6.24 | +23.56% | |
| 4.97 | 5.11 | 4.78 | 5.05 | +3.91% | |
| 5.43 | 5.45 | 4.85 | 4.86 | -8.99% | |
| 4.79 | 5.35 | 4.69 | 5.34 | +13.86% | |
| 4.55 | 4.85 | 4.55 | 4.69 | +3.08% | |
| 4.83 | 4.83 | 4.51 | 4.55 | -2.15% | |
| 4.77 | 4.77 | 4.51 | 4.65 | +2.20% | |
| 4.64 | 4.76 | 4.48 | 4.55 | -4.51% | |
| 4.73 | 5.05 | 4.67 | 4.77 | -0.52% | |
| 4.55 | 4.82 | 4.55 | 4.79 | +4.13% | |
| 5.04 | 5.13 | 4.60 | 4.60 | -9.27% | |
| 4.47 | 5.67 | 4.45 | 5.07 | +19.01% | |
| 4.54 | 4.58 | 4.18 | 4.26 | -8.97% | |
| 4.99 | 4.99 | 4.37 | 4.68 | -3.51% | |
| 4.74 | 5.19 | 4.50 | 4.85 | -3.96% | |
| 5.34 | 5.75 | 4.80 | 5.05 | -2.32% | |
| 6.77 | 6.85 | 5.17 | 5.17 | -25.07% | |
| 6.09 | 7.48 | 6.09 | 6.90 | +12.93% | |
| 4.66 | 6.29 | 4.65 | 6.11 | +30.28% | |
| 4.49 | 4.80 | 4.40 | 4.69 | +5.39% | |
| 4.44 | 4.47 | 4.38 | 4.45 | -0.22% | |
| 4.37 | 4.55 | 4.37 | 4.46 | +2.29% | |
| 4.49 | 4.59 | 4.23 | 4.36 | -0.57% | |
| 4.25 | 4.49 | 4.13 | 4.39 | -5.70% | |
| 4.00 | 5.40 | 4.00 | 4.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AHMA chart for longer ranges.