Dark

AAM
AA Mission Acquisition Corp.
stock NYSE

At Close

0.00USD0.000%(0.00)28,791

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	10.3900	10.3900	10.3900	10.3900	+0.096%	28,791	0.000%
2025-06-03	10.4000	10.4000	10.3648	10.3800	-0.096%	11,127	+0.096%
2025-06-02	10.3200	10.7900	10.3200	10.3900	+0.193%	3,386	0.000%
2025-05-30	10.3200	10.3800	10.3200	10.3700	-0.288%	92,575	+0.193%
2025-05-29	10.3608	10.4000	10.3608	10.4000	-0.192%	250,968	-0.096%
2025-05-28	10.4200	10.4200	10.4200	10.4200	+0.676%	108	-0.288%
2025-05-27	10.3300	10.3627	10.3300	10.3500	0.000%	2,112	+0.386%
2025-05-23	10.3500	10.3500	10.3500	10.3500	-0.097%	100,095	+0.386%
2025-05-22	10.3600	10.3600	10.3600	10.3600	0.000%	1,239	+0.290%
2025-05-21	10.3599	10.3600	10.3599	10.3600	+0.097%	10,844	+0.290%
2025-05-20	10.3500	10.3500	10.3500	10.3500	0.000%	31,696	+0.386%
2025-05-19	10.3600	10.3600	10.3500	10.3500	+0.291%	10,707	+0.386%
2025-05-16	10.3500	10.3550	10.3200	10.3200	-0.386%	217,334	+0.678%
2025-05-15	10.3600	10.3600	10.3600	10.3600	+0.097%	542	+0.290%
2025-05-14	10.3200	10.3500	10.3200	10.3500	+0.097%	8,206	+0.386%
2025-05-13	10.3400	10.3400	10.3400	10.3400	+0.097%	4,647	+0.484%
2025-05-12	10.3300	10.3300	10.3300	10.3300	+0.097%	2,810	+0.581%
2025-05-08	10.3200	10.3200	10.3200	10.3200	+0.046%	834	+0.678%
2025-05-07	10.3200	10.3200	10.3153	10.3153	+0.003%	3,010	+0.724%
2025-05-06	10.3300	10.3300	10.3150	10.3150	+0.048%	425	+0.727%
2025-05-05	10.3100	10.3100	10.3100	10.3100	0.000%	42,804	+0.776%
2025-05-02	10.3200	10.3200	10.3032	10.3100	-0.097%	6,916	+0.776%
2025-05-01	10.3200	10.3200	10.3200	10.3200	+0.097%	194	+0.678%
2025-04-30	10.2900	10.3900	10.2900	10.3100	0.000%	6,608	+0.776%
2025-04-29	10.3800	10.3900	10.3000	10.3100	+0.097%	43,810	+0.776%
2025-04-28	10.2900	10.3400	10.2900	10.3000	0.000%	753,240	+0.874%
2025-04-25	10.2950	10.3300	10.2950	10.3000	+0.049%	969,881	+0.874%
2025-04-24	10.2950	10.2950	10.2950	10.2950	+0.243%	206	+0.923%
2025-04-21	10.3500	10.3500	10.2700	10.2700	0.000%	743	+1.168%
2025-04-17	10.2800	10.3050	10.2700	10.2700	-0.049%	1,120	+1.168%
2025-04-16	10.2835	10.2835	10.2600	10.2750	+0.049%	17,731	+1.119%
2025-04-15	10.2700	10.2700	10.2700	10.2700	-0.291%	434	+1.168%
2025-04-14	10.2500	10.3100	10.2500	10.3000	+0.195%	1,296	+0.874%
2025-04-11	10.2600	10.2850	10.2600	10.2800	+0.195%	270,526	+1.070%
2025-04-10	10.2500	10.2800	10.2500	10.2600	0.000%	139,675	+1.267%
2025-04-09	10.2550	10.3000	10.2500	10.2600	-0.049%	568,373	+1.267%
2025-04-08	10.2600	10.2650	10.2600	10.2650	-0.049%	1,838	+1.218%
2025-04-07	10.2500	10.2750	10.2500	10.2700	-0.291%	201,109	+1.168%
2025-04-04	10.2600	10.3000	10.2600	10.3000	+0.292%	18,873	+0.874%
2025-04-03	10.2600	10.2750	10.2600	10.2700	+0.097%	6,304	+1.168%
2025-04-02	10.2600	10.2600	10.2600	10.2600	-0.097%	908	+1.267%
2025-04-01	10.3600	10.3600	10.2600	10.2700	-1.534%	23,759	+1.168%
2025-03-31	10.3000	10.4300	10.2500	10.4300	+1.459%	280,856	-0.384%
2025-03-28	10.2400	10.2800	10.2400	10.2800	+0.097%	301,839	+1.070%
2025-03-27	10.2400	10.2800	10.2400	10.2700	-0.097%	1,229	+1.168%
2025-03-26	10.2500	10.2800	10.2500	10.2800	+0.195%	21,457	+1.070%
2025-03-25	10.2579	10.2600	10.2450	10.2600	0.000%	1,968	+1.267%
2025-03-24	10.2500	10.2600	10.2500	10.2600	+0.195%	4,542	+1.267%
2025-03-21	10.2450	10.2450	10.2400	10.2400	-0.098%	7,771	+1.465%
2025-03-20	10.2400	10.2500	10.2400	10.2500	0.000%	92,958	+1.366%
2025-03-19	10.2500	10.2500	10.2500	10.2500	+0.098%	19,698	+1.366%
2025-03-18	10.2100	10.2400	10.2100	10.2400	0.000%	5,181	+1.465%
2025-03-17	10.2200	10.2458	10.2200	10.2400	+0.098%	1,817	+1.465%
2025-03-14	10.2200	10.2300	10.2200	10.2300	+0.098%	8,456	+1.564%
2025-03-13	10.2100	10.2300	10.2100	10.2200	-0.098%	4,751	+1.663%
2025-03-12	10.1900	10.2500	10.1900	10.2300	+0.147%	9,946	+1.564%
2025-03-11	10.2100	10.2150	10.2100	10.2150	0.000%	7,795	+1.713%
2025-03-10	10.2339	10.2500	10.2100	10.2150	-0.049%	9,998	+1.713%
2025-03-07	10.2399	10.2400	10.2100	10.2200	-0.044%	48,219	+1.663%
2025-03-06	10.2235	10.2399	10.2100	10.2245	+0.095%	2,165	+1.619%
2025-03-05	10.2380	10.2380	10.2148	10.2148	+0.047%	3,241	+1.715%
2025-03-04	10.1800	10.2400	10.1800	10.2100	-0.048%	28,613	+1.763%
2025-03-03	10.2149	10.2149	10.2149	10.2149	+0.048%	489	+1.714%
2025-02-28	10.1800	10.2200	10.1800	10.2100	+0.147%	3,527	+1.763%
2025-02-27	10.1900	10.1950	10.1900	10.1950	+0.049%	104,000	+1.913%
2025-02-26	10.1900	10.1900	10.1800	10.1900	0.000%	82,067	+1.963%
2025-02-25	10.1900	10.1900	10.1900	10.1900	+0.049%	104,186	+1.963%
2025-02-24	10.1800	10.1900	10.1800	10.1850	+0.147%	507,539	+2.013%
2025-02-21	10.1600	10.1800	10.1600	10.1700	0.000%	1,927	+2.163%
2025-02-20	10.1800	10.1800	10.1700	10.1700	0.000%	51,678	+2.163%
2025-02-19	10.1800	10.1800	10.1700	10.1700	0.000%	9,129	+2.163%
2025-02-18	10.1626	10.1800	10.1600	10.1700	+0.098%	1,542	+2.163%
2025-02-14	10.1800	10.1800	10.1600	10.1600	-0.098%	2,023	+2.264%
2025-02-13	10.1700	10.1700	10.1600	10.1700	0.000%	67,956	+2.163%
2025-02-12	10.1700	10.1750	10.1600	10.1700	-0.049%	58,133	+2.163%
2025-02-11	10.1500	10.1750	10.1500	10.1750	+0.148%	443,595	+2.113%
2025-02-10	10.1800	10.1800	10.1500	10.1600	-0.196%	25,201	+2.264%
2025-02-07	10.1500	10.1800	10.1500	10.1800	+0.296%	1,245	+2.063%
2025-02-06	10.1500	10.1500	10.1500	10.1500	-0.098%	675	+2.365%
2025-02-05	10.1500	10.1650	10.1400	10.1600	+0.099%	130,830	+2.264%
2025-02-04	10.1477	10.1500	10.1477	10.1500	0.000%	922	+2.365%
2025-02-03	10.1615	10.1750	10.1500	10.1500	-0.098%	5,811	+2.365%
2025-01-31	10.1500	10.1900	10.1400	10.1600	+0.197%	10,250	+2.264%
2025-01-30	10.1472	10.1472	10.1400	10.1400	0.000%	20,179	+2.465%
2025-01-29	10.1569	10.1600	10.1400	10.1400	0.000%	45,666	+2.465%
2025-01-28	10.1500	10.1500	10.1400	10.1400	-0.138%	68,437	+2.465%
2025-01-27	10.1500	10.1900	10.1300	10.1540	+0.237%	144,852	+2.324%
2025-01-24	10.1315	10.1380	10.1300	10.1300	-0.055%	8,098	+2.567%
2025-01-23	10.1200	10.1700	10.1200	10.1356	-0.043%	3,000	+2.510%
2025-01-22	10.1700	10.1700	10.1200	10.1400	+0.155%	9,170	+2.465%
2025-01-21	10.1700	10.1700	10.1200	10.1243	+0.042%	4,178	+2.624%
2025-01-17	10.1200	10.1250	10.1200	10.1200	0.000%	66,006	+2.668%
2025-01-16	10.1800	10.1800	10.1200	10.1200	0.000%	11,153	+2.668%
2025-01-15	10.1300	10.1300	10.1200	10.1200	0.000%	502	+2.668%
2025-01-14	10.1300	10.1300	10.1200	10.1200	0.000%	1,629	+2.668%
2025-01-13	10.1300	10.1300	10.1200	10.1200	+0.099%	447	+2.668%
2025-01-10	10.1100	10.1100	10.1100	10.1100	-0.099%	619	+2.770%
2025-01-08	10.1100	10.1200	10.1100	10.1200	+0.099%	1,043	+2.668%
2025-01-07	10.1600	10.1600	10.1100	10.1100	+0.019%	250,539	+2.770%
2025-01-06	10.1102	10.1200	10.1050	10.1081	+0.080%	8,745	+2.789%
2025-01-03	10.1000	10.1000	10.1000	10.1000	-0.099%	13	+2.871%
2025-01-02	10.0800	10.1200	10.0800	10.1100	+0.099%	144,169	+2.770%
2024-12-31	10.1000	10.1100	10.1000	10.1000	-0.099%	11,543	+2.871%
2024-12-30	10.1000	10.1100	10.1000	10.1100	+0.198%	64,202	+2.770%
2024-12-27	10.1000	10.1000	10.0900	10.0900	+0.099%	108,606	+2.973%
2024-12-26	10.0889	10.0890	10.0800	10.0800	-0.198%	129,339	+3.075%
2024-12-24	10.1000	10.1000	10.1000	10.1000	+0.093%	1,939	+2.871%
2024-12-23	10.0700	10.1000	10.0700	10.0906	+0.086%	5,404	+2.967%
2024-12-20	10.0800	10.0819	10.0800	10.0819	+0.019%	6,679	+3.056%
2024-12-19	10.0835	10.0835	10.0800	10.0800	0.000%	50,333	+3.075%
2024-12-18	10.0800	10.0900	10.0800	10.0800	-0.050%	43,128	+3.075%
2024-12-17	10.1800	10.1800	10.0700	10.0850	+0.149%	10,094	+3.024%
2024-12-16	10.0900	10.0900	10.0700	10.0700	-0.099%	8,839	+3.178%
2024-12-13	10.0800	10.0800	10.0700	10.0800	+0.099%	113,643	+3.075%
2024-12-12	10.0700	10.0750	10.0700	10.0700	0.000%	398,781	+3.178%
2024-12-11	10.0700	10.0800	10.0700	10.0700	0.000%	19,450	+3.178%
2024-12-10	10.0800	10.0800	10.0698	10.0700	-0.050%	91,424	+3.178%
2024-12-09	10.0800	10.0800	10.0700	10.0750	+0.050%	5,792	+3.127%
2024-12-06	10.0800	10.0800	10.0700	10.0700	0.000%	5,477	+3.178%
2024-12-05	10.0700	10.0800	10.0552	10.0700	+0.099%	5,777	+3.178%
2024-12-04	10.0500	10.0600	10.0500	10.0600	-0.099%	407	+3.280%
2024-12-03	10.0500	10.0800	10.0500	10.0700	+0.099%	78,369	+3.178%
2024-12-02	10.0600	10.0600	10.0400	10.0600	+0.100%	2,856,770	+3.280%
2024-11-29	10.0500	10.0600	10.0400	10.0500	+0.050%	28,656	+3.383%
2024-11-27	10.0600	10.0600	10.0400	10.0450	-0.050%	4,034,485	+3.435%
2024-11-26	10.0600	10.0600	10.0500	10.0500	0.000%	851,861	+3.383%
2024-11-25	10.0500	10.0600	10.0500	10.0500	-0.099%	57,756	+3.383%
2024-11-22	10.0600	10.0600	10.0500	10.0600	+0.100%	8,623	+3.280%
2024-11-21	10.0500	10.0600	10.0500	10.0500	-0.007%	4,510	+3.383%
2024-11-20	10.0500	10.0600	10.0500	10.0507	+0.007%	1,079	+3.376%
2024-11-19	10.0600	10.0600	10.0500	10.0500	0.000%	93,584	+3.383%
2024-11-18	10.0500	10.0600	10.0400	10.0500	0.000%	288,999	+3.383%
2024-11-15	10.0500	10.0600	10.0500	10.0500	-0.099%	3,142	+3.383%
2024-11-14	10.0500	10.0600	10.0500	10.0600	+0.100%	105,094	+3.280%
2024-11-13	10.0600	10.0600	10.0500	10.0500	-0.097%	8,123	+3.383%
2024-11-12	10.0600	10.0600	10.0598	10.0598	+0.098%	52,089	+3.282%
2024-11-11	10.0600	10.0600	10.0500	10.0500	-0.099%	52,325	+3.383%
2024-11-08	10.0600	10.0600	10.0500	10.0600	0.000%	214,429	+3.280%
2024-11-07	10.0600	10.0600	10.0400	10.0600	0.000%	109,862	+3.280%
2024-11-06	10.0500	10.0600	10.0450	10.0600	+0.100%	25,104	+3.280%
2024-11-05	10.0500	10.0550	10.0400	10.0500	0.000%	240,329	+3.383%
2024-11-04	10.0500	10.0500	10.0500	10.0500	0.000%	2,845	+3.383%
2024-11-01	10.0400	10.0500	10.0300	10.0500	+0.100%	65,394	+3.383%
2024-10-31	10.0300	10.0500	10.0300	10.0400	+0.200%	116,813	+3.486%
2024-10-30	10.0400	10.0400	10.0200	10.0200	-0.199%	24,238	+3.693%
2024-10-29	10.0400	10.0400	10.0400	10.0400	-0.050%	293,967	+3.486%
2024-10-28	10.0400	10.0450	10.0300	10.0450	+0.050%	116,924	+3.435%
2024-10-25	10.0400	10.0400	10.0300	10.0400	+0.100%	52,493	+3.486%
2024-10-23	10.0300	10.0300	10.0250	10.0300	0.000%	1,417,108	+3.589%
2024-10-22	10.0228	10.0300	10.0228	10.0300	+0.100%	5,369	+3.589%
2024-10-21	10.0200	10.0262	10.0200	10.0200	0.000%	103,833	+3.693%
2024-10-18	10.0200	10.0300	10.0200	10.0200	0.000%	558,210	+3.693%
2024-10-17	10.0200	10.0300	10.0200	10.0200	0.000%	1,555,610	+3.693%
2024-10-16	10.0200	10.0300	10.0200	10.0200	+0.022%	1,303,385	+3.693%
2024-10-15	10.0200	10.0200	10.0178	10.0178	-0.022%	523	+3.715%
2024-10-14	10.0300	10.0300	10.0200	10.0200	0.000%	5,118	+3.693%
2024-10-11	10.0100	10.0200	10.0100	10.0200	0.000%	24,264	+3.693%
2024-10-10	10.0200	10.0200	10.0200	10.0200	+0.100%	91,985	+3.693%
2024-10-09	10.0100	10.0200	10.0100	10.0100	-0.100%	92,484	+3.796%
2024-10-08	10.0100	10.0200	10.0100	10.0200	0.000%	5,452	+3.693%
2024-10-07	10.0400	10.0400	10.0150	10.0200	+0.050%	19,453	+3.693%
2024-10-04	10.0200	10.0200	10.0150	10.0150	0.000%	51,210	+3.744%
2024-10-03	10.0200	10.0200	10.0100	10.0150	+0.050%	396,347	+3.744%
2024-10-02	10.0200	10.0300	10.0100	10.0100	0.000%	1,112,075	+3.796%
2024-10-01	10.0200	10.0200	10.0100	10.0100	-0.100%	118,336	+3.796%
2024-09-30	10.0200	10.0200	10.0100	10.0200	+0.100%	191,670	+3.693%
2024-09-27	10.0300	10.0300	10.0100	10.0100	0.000%	537,105	+3.796%
2024-09-26	10.0100	10.0100	10.0000	10.0100	+0.150%	1,623,834	+3.796%
2024-09-25	10.0100	10.0100	9.9900	9.9950	-0.100%	250,636	+3.952%
2024-09-24	10.0100	10.0100	9.9900	10.0050	+0.150%	15,351	+3.848%
2024-09-23	9.9900	10.0000	9.9900	9.9900	0.000%	159,709	+4.004%
2024-09-20	9.9900	10.0000	9.9800	9.9900	+0.100%	212,652	+4.004%
2024-09-19	9.9900	9.9900	9.9800	9.9800	-0.017%	319,188	+4.108%
2024-09-18	9.9900	9.9900	9.9817	9.9817	+0.017%	4,468	+4.090%
2024-09-17	9.9800	9.9900	9.9800	9.9800	0.000%	1,564,022	+4.108%
2024-09-16	9.9800	9.9800	9.9600	9.9800	0.000%	929,248	+4.108%

.dark-mode .YG2b7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YG2b7Z{ color: #333333; background-color: white; border: 2px solid #333333; }AAMAA Mission Acquisition Corp.stock NYSE

AAM
AA Mission Acquisition Corp.
stock NYSE