Ambitions Enterprise Management Co. L.L.C (AHMA) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +110.2%
- 3M
- +136.5%
- YTD
- -56.4%
- 1Y
- -51.2%
- 3Y
- -21.3%
- 5Y
- -13.4%
Loading 10-year price history...
AHMA Historical Performance
AHMA Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +6.2%
- 2026 annual price return
- +23.0%
AHMA Stock Price Trajectory (2025–2026)
As of July 8, 2026, Ambitions Enterprise Management Co. L.L.C (AHMA) trades at $2.27, representing a -51.2% return over the past year. The stock has delivered a -51.2% total return over five years (-13.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.50 on January 22, 2026. From this peak, AHMA has corrected -94.3%.
When compared to Consumer Cyclical sector peers WRLD (+14.9% 1Y), RM (+26.5% 1Y), and FCFS (+64.3% 1Y), AHMA has underperformed the peer group average. Compare AHMA vs WRLD →
AHMA Historical Price Data · from 2025
Rows 1–50 of 178| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 2.30 | 2.37 | 2.24 | 2.27 | 229K | -2.16% |
| 2026-07-06 | 2.36 | 2.42 | 2.18 | 2.32 | 433K | -4.92% |
| 2026-07-02 | 2.19 | 2.51 | 2.10 | 2.44 | 12.25M | +11.42% |
| 2026-07-01 | 1.71 | 2.46 | 1.71 | 2.19 | 1.80M | +28.82% |
| 2026-06-30 | 1.74 | 1.77 | 1.70 | 1.70 | 58K | -1.16% |
| 2026-06-29 | 1.73 | 1.78 | 1.72 | 1.72 | 69K | +0.58% |
| 2026-06-26 | 1.77 | 1.81 | 1.65 | 1.71 | 0 | -3.39% |
| 2026-06-25 | 1.86 | 1.90 | 1.70 | 1.77 | 131K | -8.76% |
| 2026-06-24 | 1.89 | 1.99 | 1.75 | 1.94 | 568K | +4.30% |
| 2026-06-23 | 1.77 | 2.00 | 1.77 | 1.86 | 214K | +0.54% |
| 2026-06-22 | 2.37 | 2.37 | 1.83 | 1.85 | 522K | -21.94% |
| 2026-06-18 | 2.57 | 2.97 | 2.30 | 2.37 | 832K | -5.58% |
| 2026-06-17 | 2.85 | 3.18 | 2.42 | 2.51 | 1.72M | -6.69% |
| 2026-06-16 | 3.01 | 3.38 | 2.36 | 2.69 | 38.86M | +39.38% |
| 2026-06-15 | 1.84 | 2.45 | 1.80 | 1.93 | 903K | +42.96% |
| 2026-06-12 | 1.44 | 1.55 | 1.31 | 1.35 | 521K | -3.57% |
| 2026-06-11 | 1.39 | 1.66 | 1.39 | 1.40 | 339K | -6.67% |
| 2026-06-10 | 1.33 | 1.70 | 1.28 | 1.50 | 1.54M | +2.04% |
| 2026-06-09 | 2.80 | 5.40 | 1.36 | 1.47 | 72.52M | +36.11% |
| 2026-06-08 | 1.06 | 1.11 | 1.02 | 1.08 | 100K | +4.85% |
| 2026-06-05 | 1.08 | 1.15 | 1.03 | 1.03 | 4K | -2.83% |
| 2026-06-04 | 1.12 | 1.13 | 1.05 | 1.06 | 86K | 0.00% |
| 2026-06-03 | 1.19 | 1.19 | 1.06 | 1.06 | 155K | -11.67% |
| 2026-06-02 | 1.29 | 1.30 | 1.20 | 1.20 | 143K | -4.76% |
| 2026-06-01 | 1.21 | 1.32 | 1.17 | 1.26 | 107K | +5.00% |
| 2026-05-29 | 1.20 | 1.25 | 1.19 | 1.20 | 117K | 0.00% |
| 2026-05-28 | 1.25 | 1.25 | 1.17 | 1.20 | 112K | -2.44% |
| 2026-05-27 | 1.20 | 1.40 | 1.20 | 1.23 | 349K | +7.89% |
| 2026-05-26 | 1.16 | 1.20 | 1.12 | 1.14 | 101K | -0.87% |
| 2026-05-22 | 1.16 | 1.19 | 1.14 | 1.15 | 0 | +1.77% |
| 2026-05-21 | 1.10 | 1.17 | 1.10 | 1.13 | 75K | +2.73% |
| 2026-05-20 | 1.16 | 1.18 | 1.08 | 1.10 | 143K | -4.35% |
| 2026-05-19 | 1.16 | 1.22 | 1.14 | 1.15 | 114K | 0.00% |
| 2026-05-18 | 1.21 | 1.22 | 1.15 | 1.15 | 92K | -3.36% |
| 2026-05-15 | 1.16 | 1.23 | 1.15 | 1.19 | 118K | +3.48% |
| 2026-05-14 | 1.21 | 1.23 | 1.15 | 1.15 | 122K | -6.50% |
| 2026-05-13 | 1.25 | 1.29 | 1.23 | 1.23 | 130K | 0.00% |
| 2026-05-12 | 1.24 | 1.38 | 1.20 | 1.23 | 310K | -1.60% |
| 2026-05-11 | 1.36 | 1.39 | 1.21 | 1.25 | 345K | -13.19% |
| 2026-05-08 | 1.77 | 1.84 | 1.43 | 1.44 | 721K | -18.18% |
| 2026-05-07 | 1.59 | 1.90 | 1.57 | 1.76 | 4.21M | +10.00% |
| 2026-05-06 | 1.76 | 1.82 | 1.46 | 1.60 | 84.22M | +45.45% |
| 2026-05-05 | 1.13 | 1.14 | 1.07 | 1.10 | 11K | -1.79% |
| 2026-05-04 | 1.12 | 1.16 | 1.10 | 1.12 | 82K | -3.45% |
| 2026-05-01 | 1.13 | 1.19 | 1.10 | 1.16 | 142K | +3.57% |
| 2026-04-30 | 1.04 | 1.18 | 1.03 | 1.12 | 204K | +9.80% |
| 2026-04-29 | 1.02 | 1.05 | 1.00 | 1.02 | 79K | 0.00% |
| 2026-04-28 | 1.03 | 1.09 | 1.01 | 1.02 | 93K | -2.86% |
| 2026-04-27 | 1.10 | 1.11 | 1.04 | 1.05 | 97K | -4.55% |
| 2026-04-24 | 1.09 | 1.15 | 1.06 | 1.10 | 125K | +3.77% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AHMA — Frequently Asked Questions
Quick answers to the most common questions about buying AHMA stock.
How has AHMA stock performed recently?
AHMA declined -51.2% over the past year, below its 5-year annualized CAGR of -13.4%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is AHMA's all-time high price?
Ambitions Enterprise Management Co. L.L.C reached $39.50 on 2026-01-22. The 52-week high is $39.50. Current 1-year return of -51.2% places the stock further from historical peaks.
Where can I download AHMA historical price data?
This page provides AHMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.