AA Mission Acquisition Corp. (AAM)
NYSE: AAM · Real-Time Price · USD
10.43
-0.01 (-0.13%)
Jun 27, 2025, 4:00 PM - Market closed
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 19 |
| Jun 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.24% | 103 |
| Jun 25, 2025 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | -0.05% | 160,920 |
| Jun 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 9,217 |
| Jun 23, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 128 |
| Jun 20, 2025 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | - | 10,494 |
| Jun 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 11 |
| Jun 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 466 |
| Jun 16, 2025 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | 0.12% | 126,162 |
| Jun 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.01% | 1,002 |
| Jun 12, 2025 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | -0.01% | 1,064 |
| Jun 11, 2025 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | -0.05% | 665 |
| Jun 10, 2025 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | -0.05% | 585 |
| Jun 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% | 278 |
| Jun 6, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 20,656 |
| Jun 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 28,791 |
| Jun 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 85 |
| Jun 3, 2025 | 10.40 | 10.40 | 10.37 | 10.38 | 10.38 | -0.10% | 11,127 |
| Jun 2, 2025 | 10.32 | 10.79 | 10.32 | 10.39 | 10.39 | 0.19% | 3,386 |
| May 30, 2025 | 10.32 | 10.38 | 10.32 | 10.37 | 10.37 | -0.29% | 92,575 |
| May 29, 2025 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | -0.19% | 250,968 |
| May 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% | 108 |
| May 27, 2025 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | - | 2,112 |
| May 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | 100,095 |
| May 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 1,239 |
| May 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 10,844 |
| May 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 31,696 |
| May 19, 2025 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 0.29% | 10,707 |
| May 16, 2025 | 10.35 | 10.36 | 10.32 | 10.32 | 10.32 | -0.39% | 217,334 |
| May 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 542 |
| May 14, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.10% | 8,206 |
| May 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 4,647 |
| May 12, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% | 2,810 |
| May 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 3 |
| May 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.05% | 834 |
| May 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 3,010 |
| May 6, 2025 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 0.05% | 425 |
| May 5, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 42,804 |
| May 2, 2025 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | -0.10% | 6,916 |
| May 1, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 194 |
| Apr 30, 2025 | 10.29 | 10.39 | 10.29 | 10.31 | 10.31 | - | 6,608 |
| Apr 29, 2025 | 10.38 | 10.39 | 10.30 | 10.31 | 10.31 | 0.10% | 43,810 |
| Apr 28, 2025 | 10.29 | 10.34 | 10.29 | 10.30 | 10.30 | - | 753,240 |
| Apr 25, 2025 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | 0.05% | 969,881 |
| Apr 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.24% | 206 |
| Apr 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 5 |
| Apr 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 111 |
| Apr 21, 2025 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | - | 743 |
| Apr 17, 2025 | 10.28 | 10.31 | 10.27 | 10.27 | 10.27 | -0.05% | 1,120 |
| Apr 16, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 0.05% | 17,731 |