AA Mission Acquisition Corp. (AAM)
NYSE: AAM · Real-Time Price · USD
0.00
+0.0050 (0.05%)
May 9, 2025, 4:00 PM - Market closed
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |