AA Mission Acquisition Corp. (AAM)
NYSE: AAM · Real-Time Price · USD
10.27
-0.01 (-0.05%)
Apr 17, 2025, 2:25 PM EDT - Market closed
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% | 434 |
| Apr 14, 2025 | 10.25 | 10.31 | 10.25 | 10.30 | 10.30 | 0.19% | 1,296 |
| Apr 11, 2025 | 10.26 | 10.29 | 10.26 | 10.28 | 10.28 | 0.19% | 270,526 |
| Apr 10, 2025 | 10.25 | 10.28 | 10.25 | 10.26 | 10.26 | - | 139,675 |
| Apr 9, 2025 | 10.26 | 10.30 | 10.25 | 10.26 | 10.26 | -0.05% | 568,373 |
| Apr 8, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | -0.05% | 1,838 |
| Apr 7, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | -0.29% | 201,109 |
| Apr 4, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.29% | 18,873 |
| Apr 3, 2025 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 0.10% | 6,304 |
| Apr 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% | 908 |
| Apr 1, 2025 | 10.36 | 10.36 | 10.26 | 10.27 | 10.27 | -1.53% | 23,759 |
| Mar 31, 2025 | 10.30 | 10.43 | 10.25 | 10.43 | 10.43 | 1.46% | 280,856 |
| Mar 28, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 0.10% | 301,839 |
| Mar 27, 2025 | 10.24 | 10.28 | 10.24 | 10.27 | 10.27 | -0.10% | 1,229 |
| Mar 26, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.19% | 21,457 |
| Mar 25, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 1,968 |
| Mar 24, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.20% | 4,542 |
| Mar 21, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 7,771 |
| Mar 20, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 92,958 |
| Mar 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 19,698 |
| Mar 18, 2025 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | - | 5,181 |
| Mar 17, 2025 | 10.22 | 10.25 | 10.22 | 10.24 | 10.24 | 0.10% | 1,817 |
| Mar 14, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 8,456 |
| Mar 13, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | -0.10% | 4,751 |
| Mar 12, 2025 | 10.19 | 10.25 | 10.19 | 10.23 | 10.23 | 0.15% | 9,946 |
| Mar 11, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | - | 7,795 |
| Mar 10, 2025 | 10.23 | 10.25 | 10.21 | 10.22 | 10.22 | -0.05% | 9,998 |
| Mar 7, 2025 | 10.24 | 10.24 | 10.21 | 10.22 | 10.22 | -0.05% | 48,219 |
| Mar 6, 2025 | 10.22 | 10.24 | 10.21 | 10.23 | 10.23 | 0.10% | 2,165 |
| Mar 5, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 0.05% | 3,241 |
| Mar 4, 2025 | 10.18 | 10.24 | 10.18 | 10.21 | 10.21 | -0.05% | 28,613 |
| Mar 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.05% | 489 |
| Feb 28, 2025 | 10.18 | 10.22 | 10.18 | 10.21 | 10.21 | 0.15% | 3,527 |
| Feb 27, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.05% | 104,000 |
| Feb 26, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | - | 82,067 |
| Feb 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 104,186 |
| Feb 24, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.15% | 507,539 |
| Feb 21, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | - | 1,927 |
| Feb 20, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | - | 51,678 |
| Feb 19, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | - | 9,129 |
| Feb 18, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | 0.10% | 1,542 |
| Feb 14, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 2,023 |
| Feb 13, 2025 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | - | 67,956 |
| Feb 12, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | -0.05% | 58,133 |
| Feb 11, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.15% | 443,595 |
| Feb 10, 2025 | 10.18 | 10.18 | 10.15 | 10.16 | 10.16 | -0.20% | 25,201 |
| Feb 7, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.30% | 1,245 |
| Feb 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 675 |