AA Mission Acquisition Corp. (AAM)
NYSE: AAM · Real-Time Price · USD
10.45
-0.03 (-0.29%)
Aug 15, 2025, 4:00 PM - Market closed
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 369 |
| Jul 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% | 2,155 |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 88 |
| Jul 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 151 |
| Jul 18, 2025 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | 0.14% | 566,828 |
| Jul 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.05% | 135 |
| Jul 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 5,786 |
| Jul 15, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.03% | 5,012 |
| Jul 14, 2025 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 0.16% | 27,915 |
| Jul 11, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 0.10% | 44,248 |
| Jul 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 10 |
| Jul 9, 2025 | 10.44 | 10.44 | 10.41 | 10.41 | 10.41 | -0.19% | 7,961 |
| Jul 8, 2025 | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | -0.09% | 1,205 |
| Jul 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.09% | 1,512 |
| Jul 3, 2025 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 0.05% | 24,703 |
| Jul 2, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 4,450 |
| Jul 1, 2025 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 0.05% | 201,117 |
| Jun 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 209 |
| 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 |