AA Mission Acquisition Corp. (AAM)
Feb 2, 2026 - AAM shares deemed cancelled
10.66
+0.02 (0.19%)
Inactive · Last trade price
on Feb 2, 2026
AA Mission Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | 0.19% | 7,987 |
| Jan 30, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | -0.28% | 758,023 |
| Jan 29, 2026 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | - | 64,015 |
| Jan 28, 2026 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | - | 16,650 |
| Jan 27, 2026 | 10.69 | 10.89 | 10.66 | 10.67 | 10.67 | -0.05% | 256,309 |
| Jan 26, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 0.14% | 16,203 |
| Jan 23, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.19% | 762 |
| Jan 22, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.01% | 50,160 |
| Jan 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.18% | 241 |
| Jan 20, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | -0.19% | 2,722 |
| Jan 16, 2026 | 10.72 | 10.72 | 10.67 | 10.68 | 10.68 | - | 707 |
| Jan 15, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 53,304 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 0.09% | 401,598 |
| Jan 13, 2026 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 0.09% | 158,297 |
| Jan 12, 2026 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | -0.37% | 456,125 |
| Jan 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 107 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% | 151 |
| Jan 7, 2026 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 0.18% | 211 |
| Jan 6, 2026 | 10.64 | 10.66 | 10.64 | 10.64 | 10.64 | -0.08% | 1,231 |
| Jan 5, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% | 1,443 |
| Jan 2, 2026 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | -0.28% | 2,908 |
| Dec 31, 2025 | 10.68 | 10.68 | 10.62 | 10.67 | 10.67 | 0.19% | 52,101 |
| Dec 30, 2025 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | - | 2,070 |
| Dec 29, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% | 156 |
| Dec 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 6,529 |
| Dec 23, 2025 | 10.68 | 10.68 | 10.64 | 10.64 | 10.64 | 0.19% | 250,075 |
| Dec 22, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | - | 13,504 |
| Dec 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 199 |
| Dec 18, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.09% | 1,582 |
| Dec 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% | 158 |
| Dec 16, 2025 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | 0.28% | 5,772 |
| Dec 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 33,732 |
| Dec 12, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 0.09% | 56,802 |
| Dec 11, 2025 | 10.67 | 10.67 | 10.61 | 10.61 | 10.61 | -0.28% | 13,739 |
| Dec 10, 2025 | 10.70 | 10.70 | 10.61 | 10.64 | 10.64 | 0.28% | 754,314 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | -0.38% | 3,950 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% | 147 |
| 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 |