AI Infrastructure Acquisition Corp. (AIIA)
NYSE: AIIA · Real-Time Price · USD
10.09
+0.09 (0.90%)
Feb 9, 2026, 9:30 AM EST - Market open
AIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | - | 0.90% | 141 |
| Feb 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 331 |
| Feb 3, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | - | 511 |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 45,194 |
| Jan 30, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.40% | 100,996 |
| Jan 29, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.10% | 3,172 |
| Jan 28, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 7,661 |
| Jan 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 331 |
| Jan 26, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 9,278 |
| Jan 23, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 10,075 |
| Jan 22, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 0.30% | 25,839 |
| Jan 21, 2026 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | - | 36,910 |
| Jan 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2,345 |
| Jan 15, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 0.20% | 685,876 |
| Jan 14, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.15% | 43,184 |
| Jan 13, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.15% | 33,070 |
| Jan 12, 2026 | 9.99 | 9.99 | 9.95 | 9.96 | 9.96 | -0.05% | 4,278 |
| Jan 8, 2026 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | -0.15% | 22,454 |
| Jan 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | 191 |
| Jan 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.05% | 11,870 |
| Jan 5, 2026 | 9.98 | 9.98 | 9.93 | 9.94 | 9.94 | 0.05% | 6,970 |
| Jan 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 553 |
| Dec 31, 2025 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | - | 214,716 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.93 | 9.94 | 9.94 | - | 2,506 |
| Dec 29, 2025 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | - | 11,485 |
| Dec 26, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | - | 11,607 |
| Dec 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 735 |
| Dec 23, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.05% | 3,877 |
| Dec 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.05% | 1,310 |
| Dec 19, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 9,704 |
| Dec 18, 2025 | 10.24 | 10.24 | 9.94 | 9.94 | 9.94 | - | 1,106 |
| Dec 17, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 94,186 |
| Dec 15, 2025 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | - | 38,278 |
| Dec 12, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | - | 151,318 |
| Dec 11, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 31,148 |
| Dec 10, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.15% | 2,198 |
| Dec 9, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.25% | 371,094 |
| Dec 8, 2025 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | - | 266,985 |
| Dec 5, 2025 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | - | 191,531 |
| Dec 4, 2025 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 0.15% | 820,710 |
| Dec 3, 2025 | 9.87 | 9.91 | 9.87 | 9.91 | 9.91 | -0.05% | 444,286 |
| Dec 2, 2025 | 9.91 | 9.91 | 9.89 | 9.91 | 9.91 | - | 315,459 |
| Dec 1, 2025 | 9.92 | 9.92 | 9.88 | 9.91 | 9.91 | - | 1,088,625 |
| Nov 28, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | - | 110,617 |
| Nov 26, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.10% | 204,407 |
| Nov 25, 2025 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | -0.10% | 309,684 |