AA Mission Acquisition Corp. (AAM)
NYSE: AAM · Real-Time Price · USD
10.61
+0.01 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 17,680 |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 6,157 |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 4,569 |
| Dec 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 1,655 |
| Nov 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | 352 |
| Nov 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 397 |
| Nov 25, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 6,542 |
| Nov 24, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 5,735 |
| Nov 21, 2025 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | - | 6,555 |
| Nov 20, 2025 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | 0.38% | 618 |
| Nov 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 198 |
| Nov 18, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | -0.52% | 1,035 |
| Nov 17, 2025 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | -0.14% | 1,276 |
| Nov 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | 253 |
| Nov 13, 2025 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | -0.28% | 5,353 |
| Nov 12, 2025 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | -0.37% | 581 |
| Nov 11, 2025 | 10.60 | 10.67 | 10.60 | 10.67 | 10.67 | - | 29,843 |
| Nov 10, 2025 | 10.60 | 10.67 | 10.60 | 10.67 | 10.67 | 0.28% | 1,188 |
| Nov 7, 2025 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | - | 255,681 |
| Nov 6, 2025 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 0.09% | 283,776 |
| Nov 5, 2025 | 10.60 | 10.64 | 10.60 | 10.63 | 10.63 | 0.28% | 133,072 |
| Nov 4, 2025 | 10.58 | 10.60 | 10.56 | 10.60 | 10.60 | 0.38% | 93,827 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -0.38% | 2,205 |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 139 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -0.19% | 417 |
| Oct 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | 198 |
| Oct 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 239 |
| Oct 27, 2025 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | 0.09% | 2,328 |
| Oct 24, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.19% | 5,035 |
| Oct 23, 2025 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | - | 669 |
| Oct 22, 2025 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.19% | 349 |
| Oct 21, 2025 | 10.55 | 10.59 | 10.54 | 10.59 | 10.59 | 0.57% | 14,717 |
| Oct 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.14% | 155 |
| Oct 17, 2025 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.14% | 821 |
| Oct 13, 2025 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | - | 3,045 |
| Oct 10, 2025 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | -0.10% | 571 |
| Oct 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.20% | 1,486 |
| Oct 8, 2025 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | - | 967 |
| Oct 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% | 463 |
| Oct 6, 2025 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | -0.09% | 340 |
| 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 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 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 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 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 |