NASDAQ : AHMA
Ambitions Enterprise Management Co. L.L.C — Price history
Consumer Discretionary · Travel Services · United Arab Emirates
Last price 1.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 33.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ambitions Enterprise Management Co. L.L.C (AHMA) closed at 1.14 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.06 | 1.25 | 1.03 | 1.14 | 137,134 | +5.56% |
| 2026-10-29 | 1.12 | 1.13 | 1.05 | 1.08 | 38,558 | -3.57% |
| 2026-10-28 | 1.1 | 1.125 | 1.1 | 1.12 | 5,133 | +1.82% |
| 2026-10-27 | 1.05 | 1.119 | 1.05 | 1.1 | 12,479 | +1.85% |
| 2026-10-26 | 1.11 | 1.196 | 1.07 | 1.08 | 22,188 | -4.00% |
| 2026-10-23 | 1.1 | 1.159 | 1.09 | 1.125 | 18,007 | -3.02% |
| 2026-10-22 | 1.19 | 1.19 | 1.12 | 1.16 | 18,291 | +4.50% |
| 2026-10-21 | 1.15 | 1.15 | 1.08 | 1.11 | 11,869 | -0.89% |
| 2026-10-20 | 1.23 | 1.23 | 1.11 | 1.12 | 26,012 | -1.75% |
| 2026-10-19 | 1.192 | 1.23 | 1.13 | 1.14 | 15,068 | -1.72% |
| 2026-10-16 | 1.3 | 1.3 | 1.04 | 1.16 | 73,631 | -6.45% |
| 2026-10-15 | 1.16 | 1.33 | 1.11 | 1.24 | 83,507 | +5.98% |
| 2026-10-14 | 1.23 | 1.26 | 1.12 | 1.17 | 29,941 | -5.26% |
| 2026-10-13 | 1.26 | 1.3 | 1.15 | 1.235 | 51,202 | -1.20% |
| 2026-10-12 | 1.28 | 1.3 | 1.25 | 1.25 | 21,192 | -2.34% |
| 2026-10-09 | 1.26 | 1.34 | 1.24 | 1.28 | 17,513 | +3.23% |
| 2026-10-08 | 1.27 | 1.31 | 1.24 | 1.24 | 23,374 | -5.34% |
| 2026-10-07 | 1.29 | 1.32 | 1.29 | 1.31 | 17,468 | +1.55% |
| 2026-10-06 | 1.32 | 1.355 | 1.28 | 1.29 | 31,659 | -2.27% |
| 2026-10-05 | 1.33 | 1.45 | 1.31 | 1.32 | 15,076 | +0.00% |
| 2026-10-02 | 1.334 | 1.35 | 1.268 | 1.32 | 21,090 | -1.49% |
| 2026-10-01 | 1.37 | 1.383 | 1.3 | 1.34 | 18,993 | -2.19% |
| 2026-09-30 | 1.4 | 1.5 | 1.36 | 1.37 | 31,683 | +1.48% |
| 2026-09-29 | 1.401 | 1.428 | 1.35 | 1.35 | 53,746 | -2.88% |
| 2026-09-28 | 1.37 | 1.42 | 1.37 | 1.39 | 20,258 | +1.46% |
| 2026-09-25 | 1.37 | 1.45 | 1.335 | 1.37 | 49,959 | +1.48% |
| 2026-09-24 | 1.34 | 1.45 | 1.32 | 1.35 | 26,718 | +2.27% |
| 2026-09-23 | 1.34 | 1.35 | 1.31 | 1.32 | 45,514 | -2.94% |
| 2026-09-22 | 1.3 | 1.41 | 1.3 | 1.36 | 88,213 | +8.80% |
| 2026-09-21 | 1.29 | 1.31 | 1.25 | 1.25 | 74,505 | -5.30% |
| 2026-09-18 | 1.3 | 1.37 | 1.288 | 1.32 | 45,115 | +2.33% |
| 2026-09-17 | 1.3 | 1.34 | 1.27 | 1.29 | 33,445 | +1.57% |
| 2026-09-16 | 1.32 | 1.39 | 1.25 | 1.27 | 63,179 | -5.22% |
| 2026-09-15 | 1.38 | 1.4 | 1.32 | 1.34 | 82,223 | -4.63% |
| 2026-09-14 | 1.44 | 1.48 | 1.33 | 1.405 | 106,232 | -5.70% |
| 2026-09-11 | 1.79 | 1.8 | 1.45 | 1.49 | 833,304 | -15.82% |
| 2026-09-10 | 1.34 | 2.1 | 1.34 | 1.77 | 27,168,589 | +38.28% |
| 2026-09-09 | 1.22 | 1.31 | 1.18 | 1.28 | 52,665 | +9.40% |
| 2026-09-08 | 1.3 | 1.309 | 1.15 | 1.17 | 55,578 | -9.30% |
| 2026-09-04 | 1.36 | 1.36 | 1.24 | 1.29 | 28,560 | -6.52% |
| 2026-09-03 | 1.385 | 1.43 | 1.32 | 1.38 | 41,205 | +0.73% |
| 2026-09-02 | 1.35 | 1.375 | 1.34 | 1.37 | 18,781 | +0.00% |
| 2026-09-01 | 1.37 | 1.39 | 1.33 | 1.37 | 25,040 | -0.72% |
| 2026-08-31 | 1.4 | 1.41 | 1.31 | 1.38 | 28,775 | -2.47% |
| 2026-08-28 | 1.5 | 1.5 | 1.35 | 1.415 | 33,458 | -3.74% |
| 2026-08-27 | 1.51 | 1.523 | 1.46 | 1.47 | 10,611 | +1.38% |
| 2026-08-26 | 1.41 | 1.461 | 1.38 | 1.45 | 47,182 | +1.40% |
| 2026-08-25 | 1.45 | 1.48 | 1.4 | 1.43 | 29,615 | +2.14% |
| 2026-08-24 | 1.46 | 1.46 | 1.34 | 1.4 | 36,059 | -5.41% |
| 2026-08-21 | 1.463 | 1.49 | 1.42 | 1.48 | 23,253 | -0.67% |
| 2026-08-20 | 1.5 | 1.51 | 1.343 | 1.49 | 27,313 | -3.87% |
| 2026-08-19 | 1.51 | 1.63 | 1.5 | 1.55 | 61,781 | +3.33% |
| 2026-08-18 | 1.55 | 1.58 | 1.49 | 1.5 | 20,906 | -4.46% |
| 2026-08-17 | 1.61 | 1.67 | 1.54 | 1.57 | 35,997 | -5.42% |
| 2026-08-14 | 1.67 | 1.67 | 1.6 | 1.66 | 15,623 | +0.00% |
| 2026-08-13 | 1.6 | 1.67 | 1.6 | 1.66 | 28,066 | +0.61% |
| 2026-08-12 | 1.7 | 1.73 | 1.61 | 1.65 | 26,017 | -3.51% |
| 2026-08-11 | 1.69 | 1.75 | 1.68 | 1.71 | 59,085 | -1.72% |
| 2026-08-10 | 1.7 | 1.76 | 1.593 | 1.74 | 41,100 | +0.00% |
| 2026-08-07 | 1.717 | 1.78 | 1.67 | 1.74 | 49,431 | +3.57% |
| 2026-08-06 | 1.66 | 1.8 | 1.62 | 1.68 | 40,288 | -1.75% |
| 2026-08-05 | 1.621 | 1.85 | 1.617 | 1.71 | 104,454 | +5.88% |
| 2026-08-04 | 1.48 | 1.655 | 1.48 | 1.615 | 59,084 | +13.73% |
| 2026-08-03 | 1.33 | 1.5 | 1.295 | 1.42 | 57,909 | +8.40% |
| 2026-07-31 | 1.41 | 1.44 | 1.27 | 1.31 | 74,593 | -5.76% |
| 2026-07-30 | 1.41 | 1.66 | 1.33 | 1.39 | 82,867 | +0.00% |
| 2026-07-29 | 1.52 | 1.52 | 1.38 | 1.39 | 44,316 | -9.74% |
| 2026-07-28 | 1.53 | 1.58 | 1.53 | 1.54 | 21,622 | -1.28% |
| 2026-07-27 | 1.6 | 1.7 | 1.56 | 1.56 | 42,172 | -1.89% |
| 2026-07-24 | 1.59 | 1.61 | 1.429 | 1.59 | 75,000 | -4.79% |
| 2026-07-23 | 1.68 | 1.71 | 1.63 | 1.67 | 27,539 | -1.18% |
| 2026-07-22 | 1.68 | 1.75 | 1.68 | 1.69 | 25,253 | +3.68% |
| 2026-07-21 | 1.63 | 1.76 | 1.62 | 1.63 | 39,918 | +0.00% |
| 2026-07-20 | 1.71 | 1.725 | 1.62 | 1.63 | 37,723 | -5.23% |
| 2026-07-17 | 1.69 | 1.72 | 1.65 | 1.72 | 28,305 | +0.00% |
| 2026-07-16 | 1.8 | 1.81 | 1.71 | 1.72 | 52,808 | -3.91% |
| 2026-07-15 | 1.809 | 1.847 | 1.761 | 1.79 | 35,847 | +1.13% |
| 2026-07-14 | 1.77 | 1.893 | 1.76 | 1.77 | 69,853 | -1.12% |
| 2026-07-13 | 1.86 | 1.86 | 1.72 | 1.79 | 81,380 | +0.56% |
| 2026-07-10 | 1.99 | 1.991 | 1.7 | 1.78 | 136,117 | -10.55% |
| 2026-07-09 | 1.95 | 2.1 | 1.91 | 1.99 | 127,007 | +2.05% |
| 2026-07-08 | 2.14 | 2.194 | 1.9 | 1.95 | 236,256 | -14.10% |
| 2026-07-07 | 2.3 | 2.366 | 2.24 | 2.27 | 243,623 | -2.16% |
| 2026-07-06 | 2.36 | 2.42 | 2.16 | 2.32 | 445,777 | -6.07% |
| 2026-07-02 | 2.18 | 2.51 | 2.1 | 2.47 | 12,367,730 | +12.79% |
| 2026-07-01 | 1.71 | 2.46 | 1.71 | 2.19 | 1,813,303 | +28.82% |
| 2026-06-30 | 1.74 | 1.772 | 1.7 | 1.7 | 62,149 | -1.16% |
| 2026-06-29 | 1.73 | 1.815 | 1.64 | 1.72 | 70,695 | +0.58% |
| 2026-06-26 | 1.77 | 1.811 | 1.65 | 1.71 | 105,573 | -3.39% |
| 2026-06-25 | 1.86 | 1.9 | 1.7 | 1.77 | 140,963 | -8.76% |
| 2026-06-24 | 1.89 | 1.99 | 1.75 | 1.94 | 575,793 | +4.30% |
| 2026-06-23 | 1.77 | 1.999 | 1.77 | 1.86 | 224,335 | +0.54% |
| 2026-06-22 | 2.37 | 2.37 | 1.83 | 1.85 | 540,784 | -21.94% |
| 2026-06-18 | 2.57 | 2.97 | 2.301 | 2.37 | 910,124 | -5.58% |
| 2026-06-17 | 2.85 | 3.18 | 2.42 | 2.51 | 1,791,186 | -6.69% |
| 2026-06-16 | 3.005 | 3.38 | 2.36 | 2.69 | 39,379,293 | +39.38% |
| 2026-06-15 | 1.85 | 2.46 | 1.8 | 1.93 | 49,683,660 | +42.96% |
| 2026-06-12 | 1.44 | 1.55 | 1.31 | 1.35 | 541,410 | -3.57% |
| 2026-06-11 | 1.39 | 1.66 | 1.39 | 1.4 | 366,568 | -6.67% |
| 2026-06-10 | 1.32 | 1.695 | 1.28 | 1.5 | 1,567,998 | +2.04% |
| 2026-06-09 | 2.8 | 5.4 | 1.36 | 1.47 | 73,324,640 | +36.11% |
| 2026-06-08 | 1.06 | 1.11 | 1.02 | 1.08 | 117,792 | +4.85% |
| 2026-06-05 | 1.08 | 1.15 | 1.03 | 1.03 | 105,250 | -2.83% |
| 2026-06-04 | 1.12 | 1.13 | 1.05 | 1.06 | 92,296 | +0.00% |
| 2026-06-03 | 1.19 | 1.19 | 1.06 | 1.06 | 159,518 | -11.67% |
| 2026-06-02 | 1.29 | 1.3 | 1.19 | 1.2 | 144,773 | -4.76% |
| 2026-06-01 | 1.21 | 1.32 | 1.171 | 1.26 | 109,785 | +5.00% |
| 2026-05-29 | 1.2 | 1.25 | 1.19 | 1.2 | 133,951 | +0.00% |
| 2026-05-28 | 1.25 | 1.25 | 1.17 | 1.2 | 120,838 | -2.44% |
| 2026-05-27 | 1.2 | 1.4 | 1.2 | 1.23 | 356,866 | +7.89% |
| 2026-05-26 | 1.16 | 1.2 | 1.12 | 1.14 | 105,238 | -0.87% |
| 2026-05-22 | 1.16 | 1.185 | 1.144 | 1.15 | 129,459 | +1.77% |
| 2026-05-21 | 1.1 | 1.17 | 1.1 | 1.13 | 77,677 | +2.73% |
| 2026-05-20 | 1.16 | 1.18 | 1.08 | 1.1 | 149,902 | -4.35% |
| 2026-05-19 | 1.16 | 1.22 | 1.14 | 1.15 | 122,772 | +0.00% |
| 2026-05-18 | 1.21 | 1.22 | 1.15 | 1.15 | 95,420 | -3.36% |
| 2026-05-15 | 1.16 | 1.23 | 1.15 | 1.19 | 122,671 | +3.48% |
| 2026-05-14 | 1.21 | 1.23 | 1.15 | 1.15 | 169,986 | -6.50% |
| 2026-05-13 | 1.25 | 1.292 | 1.22 | 1.23 | 137,091 | +0.00% |
| 2026-05-12 | 1.243 | 1.38 | 1.2 | 1.23 | 318,400 | -1.60% |