AA Mission Acquisition Corp. (AAM)
NYSE: AAM · Real-Time Price · USD
10.05
0.00 (0.01%)
Nov 20, 2024, 4:00 PM EST - Market closed
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.01% | 1,079 |
| Nov 19, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 93,584 |
| Nov 18, 2024 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 288,999 |
| Nov 15, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 3,142 |
| Nov 14, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 106,205 |
| Nov 13, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 8,123 |
| Nov 12, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 52,089 |
| Nov 11, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 52,325 |
| Nov 8, 2024 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 214,429 |
| Nov 7, 2024 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | - | 109,862 |
| Nov 6, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 73,648 |
| Nov 5, 2024 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 240,329 |
| Nov 4, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 2,845 |
| Nov 1, 2024 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 65,394 |
| Oct 31, 2024 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.20% | 116,813 |
| Oct 30, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 24,238 |
| Oct 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 293,967 |
| Oct 28, 2024 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.05% | 116,924 |
| Oct 25, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 52,493 |
| Oct 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 12 |
| Oct 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,417,108 |
| Oct 22, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 5,369 |
| Oct 21, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 103,833 |
| Oct 18, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 558,210 |
| Oct 17, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 1,555,610 |
| Oct 16, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.02% | 1,303,385 |
| Oct 15, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.02% | 523 |
| Oct 14, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 5,118 |
| Oct 11, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 24,264 |
| Oct 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 91,985 |
| Oct 9, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 458,722 |
| Oct 8, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 5,452 |
| Oct 7, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.05% | 19,453 |
| Oct 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 51,210 |
| Oct 3, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 396,347 |
| Oct 2, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | - | 1,112,075 |
| Oct 1, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 118,336 |
| Sep 30, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 191,670 |
| Sep 27, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | 537,105 |
| Sep 26, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.15% | 1,623,834 |
| Sep 25, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.10% | 250,636 |
| Sep 24, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 0.15% | 15,351 |
| Sep 23, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 159,709 |
| Sep 20, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 212,652 |
| Sep 19, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.02% | 319,188 |
| Sep 18, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.02% | 4,468 |
| Sep 17, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 1,564,022 |