Ambitions Enterprise Management Co. L.L.C - Class A Ordinary Shares (AHMA)

2.1900
+0.4900 (28.82%)
NASDAQ· Last Trade: Jul 1st, 6:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ambitions Enterprise Management Co. L.L.C - Class A Ordinary Shares (AHMA)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20261.712.461.712.191,804,1692.19
6/30/20261.741.771.701.7061,5841.70
6/29/20261.731.821.641.7270,6571.72
6/26/20261.771.811.651.71105,5761.71
6/25/20261.861.901.701.77137,0641.77
6/24/20261.891.991.751.94575,4621.94
6/23/20261.772.001.771.86223,7941.86
6/22/20262.372.371.831.85539,6011.85
6/18/20262.572.972.302.37910,1242.37
6/17/20262.853.182.422.511,783,1312.51
6/16/20263.013.382.362.6939,353,2852.69
6/15/20261.852.461.801.9349,634,1351.93
6/12/20261.441.551.311.35541,4131.35
6/11/20261.391.661.391.40361,9941.40
6/10/20261.321.701.281.501,564,4581.50
6/09/20262.802.801.361.4773,294,2581.47
6/08/20261.061.111.021.08116,4921.08
6/05/20261.081.151.031.03105,2511.03
6/04/20261.121.131.051.0690,5391.06
6/03/20261.191.191.061.06159,2651.06
6/02/20261.291.301.191.20144,3561.20
6/01/20261.211.321.171.26109,5361.26
5/29/20261.201.251.191.20133,9521.20
5/28/20261.251.251.171.20119,5881.20
5/27/20261.201.401.201.23354,2091.23
5/26/20261.161.201.121.14104,2401.14
5/22/20261.161.191.141.15129,4601.15
5/21/20261.101.171.101.1377,6411.13
5/20/20261.171.181.081.10149,9011.10
5/19/20261.161.221.141.15121,5621.15
5/18/20261.211.221.151.1594,8661.15
5/15/20261.161.231.151.19122,6721.19
5/14/20261.211.231.151.15169,9831.15
5/13/20261.251.291.221.23135,2031.23
5/12/20261.241.381.201.23318,1431.23
5/11/20261.361.391.211.25364,0981.25
5/08/20261.771.841.411.41752,6411.41
5/07/20261.591.901.571.764,290,8621.76
5/06/20261.761.821.461.6085,487,3131.60
5/05/20261.131.141.071.1087,4761.10
5/04/20261.121.161.101.1290,6421.12
5/01/20261.131.191.101.16145,4571.16
4/30/20261.041.181.031.12211,7971.12
4/29/20261.021.051.001.0285,3301.02
4/28/20261.031.091.011.0297,7651.02
4/27/20261.101.111.041.0598,0381.05
4/24/20261.091.151.061.10125,7221.10
4/23/20261.231.231.051.06279,4001.06
4/22/20261.311.341.211.21345,1481.21
4/21/20261.301.321.191.25185,7191.25
4/20/20261.251.391.251.32387,8291.32
4/17/20261.241.391.221.27519,3401.27
4/16/20261.281.451.241.261,121,1071.26
4/15/20261.121.311.111.212,129,7851.21
4/14/20260.811.730.811.3279,789,9121.32
4/13/20260.800.850.760.79132,6680.79
4/10/20260.870.870.810.82123,2420.82
4/09/20260.920.920.800.85394,5340.85
4/08/20261.021.080.960.96329,2260.96
4/07/20261.081.090.950.96417,6920.96
4/06/20261.171.191.061.06206,6801.06
4/02/20261.161.221.151.16235,8301.16