AI Infrastructure Acquisition Corp. (AIIA)
NYSE: AIIA · Real-Time Price · USD
10.25
+0.03 (0.29%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AIIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 112 |
| Aug 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 40,011 |
| Aug 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 2,564 |
| Aug 24, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.29% | 5,428 |
| Aug 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% | 316 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 1,025 |
| Aug 18, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | -0.29% | 243 |
| Aug 17, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.05% | 2,126 |
| Aug 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.32% | 185 |
| Aug 13, 2026 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | -0.08% | 4,458 |
| Aug 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 1,042 |
| Aug 10, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 25,724 |
| Aug 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.59% | 133 |
| Aug 5, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | -0.59% | 9,879 |
| Aug 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 113 |
| Aug 3, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 938 |
| Jul 31, 2026 | 10.25 | 10.25 | 10.16 | 10.20 | 10.20 | 0.10% | 12,044 |
| Jul 30, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | - | 2,995 |
| Jul 29, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.30% | 2,372 |
| Jul 28, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.20% | 1,418 |
| Jul 27, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | -0.29% | 165,055 |
| Jul 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 279 |
| Jul 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% | 249 |
| Jul 21, 2026 | 10.21 | 10.21 | 10.16 | 10.16 | 10.16 | -0.10% | 16,807 |
| Jul 20, 2026 | 10.25 | 10.25 | 10.17 | 10.17 | 10.17 | -0.20% | 45,485 |
| Jul 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 114 |
| Jul 16, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 2,581 |
| Jul 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.39% | 153 |
| Jul 10, 2026 | 10.25 | 10.25 | 10.19 | 10.19 | 10.19 | -0.59% | 2,280 |
| Jul 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | 148 |
| Jul 8, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.98% | 3,647 |
| Jul 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 116 |
| Jul 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 137 |
| Jun 30, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.79% | 21,713 |
| Jun 29, 2026 | 10.19 | 10.19 | 10.13 | 10.15 | 10.15 | -0.29% | 2,753 |
| Jun 26, 2026 | 10.25 | 10.25 | 10.18 | 10.18 | 10.18 | -0.49% | 1,332 |
| Jun 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 340 |
| Jun 22, 2026 | 10.24 | 10.24 | 10.18 | 10.23 | 10.23 | 0.29% | 2,020 |
| Jun 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | 344 |
| Jun 17, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.10% | 263 |
| Jun 16, 2026 | 10.20 | 10.20 | 10.14 | 10.16 | 10.16 | -0.39% | 11,500 |
| Jun 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% | 117 |
| Jun 12, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.29% | 264 |
| Jun 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.54% | 135 |
| Jun 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.05% | 142,001 |
| Jun 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 8,392 |
| Jun 4, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 20,110 |
| Jun 3, 2026 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | -0.20% | 6,408 |
| Jun 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% | 112 |
| Jun 1, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | 0.10% | 2,139 |