AA Mission Acquisition Corp. (AAM)
NYSE: AAM · Real-Time Price · USD
10.54
+0.02 (0.19%)
Oct 3, 2025, 4:00 PM EDT - Market closed
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 0.19% | 1,594 |
| Oct 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 37,764 |
| Oct 1, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1,492 |
| Sep 30, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 0.19% | 14,873 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | 215 |
| Sep 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 214 |
| Sep 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1,468 |
| Sep 24, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.01% | 42,873 |
| Sep 23, 2025 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.09% | 405 |
| Sep 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% | 152 |
| Sep 19, 2025 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | 0.29% | 10,932 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 102 |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.05% | 129 |
| Sep 16, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.05% | 2,125 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,367 |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 1,334 |
| Sep 11, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.10% | 22,120 |
| Sep 10, 2025 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | -0.10% | 5,178 |
| Sep 9, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 4,802 |
| Sep 8, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.10% | 1,938 |
| Sep 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 201,045 |
| Sep 4, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 14,402 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 0.10% | 7,334 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | -0.29% | 2,605 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% | 600 |
| Aug 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | 999 |
| Aug 27, 2025 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 0.29% | 18,404 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | - | 210 |
| Aug 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% | 115 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% | 2,104 |
| Aug 21, 2025 | 10.47 | 10.50 | 10.47 | 10.47 | 10.47 | -0.29% | 3,455 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | - | 577 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.46 | 10.50 | 10.50 | 0.33% | 2,669 |
| Aug 18, 2025 | 10.45 | 10.50 | 10.45 | 10.47 | 10.47 | 0.14% | 25,849 |
| Aug 15, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | -0.30% | 251,057 |
| Aug 14, 2025 | 10.45 | 10.49 | 10.45 | 10.48 | 10.48 | 0.11% | 4,691 |
| Aug 13, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 0.10% | 760,507 |
| Aug 12, 2025 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | -0.38% | 9,837 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 0.10% | 2,608 |
| Aug 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% | 1,012 |
| Aug 7, 2025 | 10.46 | 10.48 | 10.46 | 10.46 | 10.46 | - | 1,128 |
| Aug 6, 2025 | 10.46 | 10.47 | 10.45 | 10.46 | 10.46 | - | 40,555 |
| Aug 5, 2025 | 10.46 | 10.49 | 10.46 | 10.46 | 10.46 | - | 200,426 |
| Aug 4, 2025 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | - | 257,093 |
| Aug 1, 2025 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 0.05% | 3,538 |
| Jul 31, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | -0.15% | 25,945 |
| Jul 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.28% | 247 |
| Jul 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 34 |
| Jul 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.06% | 559 |
| Jul 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.02% | 2,953 |