AI Infrastructure Acquisition Corp. (AIIA)
NYSE: AIIA · Real-Time Price · USD
10.08
0.00 (0.00%)
At close: May 1, 2026, 4:00 PM EDT
10.08
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT
AIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 125 |
| Apr 30, 2026 | 10.13 | 10.13 | 10.08 | 10.08 | 10.08 | -0.20% | 20,112 |
| Apr 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% | 288 |
| Apr 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% | 196 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 116 |
| Apr 23, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 24,044 |
| Apr 22, 2026 | 10.10 | 10.10 | 10.07 | 10.10 | 10.10 | - | 100,322 |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 209 |
| Apr 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.55% | 270 |
| Apr 15, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.04 | -0.05% | 1,134 |
| Apr 10, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 3,480 |
| Apr 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 5,019 |
| Apr 7, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | -0.10% | 10,076 |
| Apr 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 152 |
| Apr 1, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.10% | 2,417 |
| Mar 31, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | - | 392 |
| Mar 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,177 |
| Mar 26, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | -0.20% | 4,704 |
| Mar 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 119 |
| Mar 23, 2026 | 10.03 | 10.05 | 10.02 | 10.05 | 10.05 | 0.20% | 3,948 |
| Mar 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 141 |
| Mar 19, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 13,996 |
| Mar 18, 2026 | 10.11 | 10.11 | 10.00 | 10.00 | 10.00 | - | 10,825 |
| Mar 17, 2026 | 10.15 | 10.15 | 9.98 | 10.00 | 10.00 | -1.48% | 4,840 |
| Mar 16, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 138 |
| Mar 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 142 |
| Mar 9, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% | 306 |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.70% | 198 |
| Mar 5, 2026 | 10.10 | 10.10 | 10.02 | 10.03 | 10.03 | 0.10% | 2,550 |
| Mar 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 769 |
| Mar 3, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 3,347 |
| Mar 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 1,455 |
| Feb 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 2,097 |
| Feb 24, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.15% | 462,376 |
| Feb 23, 2026 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 46,183 |
| Feb 17, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | -0.89% | 232 |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | 199 |
| Feb 12, 2026 | 9.98 | 10.06 | 9.98 | 10.02 | 10.02 | 0.04% | 450,035 |
| Feb 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.16% | 168 |
| Feb 9, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | - | 269 |
| 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 |