AI Infrastructure Acquisition Corp. (AIIA)
NYSE: AIIA · Real-Time Price · USD
10.27
0.00 (-0.05%)
Oct 9, 2026, 4:00 PM EDT - Market closed
AIIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.38 | 10.38 | 10.27 | 10.27 | 10.27 | -0.05% | 419 |
| Oct 8, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | - | 2,650 |
| Oct 7, 2026 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | -0.19% | 1,642 |
| Oct 6, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1,184 |
| Oct 5, 2026 | 10.35 | 10.35 | 10.25 | 10.29 | 10.29 | -0.19% | 202,852 |
| Oct 2, 2026 | 10.33 | 10.33 | 10.28 | 10.31 | 10.31 | -0.10% | 1,858 |
| Oct 1, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% | 112 |
| Sep 30, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | - | 1,818 |
| Sep 29, 2026 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | - | 3,357 |
| Sep 28, 2026 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | 0.10% | 965 |
| Sep 25, 2026 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.19% | 879 |
| Sep 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 628 |
| Sep 22, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 3,724 |
| Sep 18, 2026 | 10.34 | 10.34 | 10.25 | 10.25 | 10.25 | - | 500,384 |
| Sep 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 2,335 |
| Sep 14, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | -0.10% | 324,496 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 116 |
| Sep 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 4,928 |
| Sep 8, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 10,267 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | - | 150,127 |
| Sep 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 446 |
| Aug 31, 2026 | 10.15 | 10.22 | 10.15 | 10.22 | 10.22 | -0.29% | 876 |
| 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 |