AI Infrastructure Acquisition Corp. Class A AIIA
NYSE · United States · Finance
$10.31-0.01 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.31 | -0.10% | $10.33 | $10.33 | $10.28 | 1.90K |
| 2026-10-01 | $10.32 | +0.49% | $10.32 | $10.32 | $10.32 | 100 |
| 2026-09-30 | $10.27 | 0.00% | $10.32 | $10.32 | $10.27 | 1.80K |
| 2026-09-29 | $10.27 | 0.00% | $10.30 | $10.30 | $10.27 | 3.40K |
| 2026-09-28 | $10.27 | +0.10% | $10.21 | $10.27 | $10.21 | 1.00K |
| 2026-09-25 | $10.26 | -0.19% | $10.29 | $10.29 | $10.26 | 900 |
| 2026-09-24 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 0 |
| 2026-09-23 | $10.28 | +0.19% | $10.28 | $10.28 | $10.28 | 600 |
| 2026-09-22 | $10.26 | +0.10% | $10.25 | $10.26 | $10.25 | 3.70K |
| 2026-09-21 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-09-18 | $10.25 | 0.00% | $10.34 | $10.34 | $10.25 | 500.40K |
| 2026-09-17 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-09-16 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-09-15 | $10.25 | +0.10% | $10.25 | $10.25 | $10.25 | 2.30K |
| 2026-09-14 | $10.24 | -0.10% | $10.24 | $10.24 | $10.23 | 324.50K |
| 2026-09-11 | $10.25 | +0.10% | $10.25 | $10.25 | $10.25 | 100 |
| 2026-09-10 | $10.24 | 0.00% | $10.24 | $10.24 | $10.24 | 0 |
| 2026-09-09 | $10.24 | +0.10% | $10.24 | $10.24 | $10.24 | 4.90K |
| 2026-09-08 | $10.23 | +0.10% | $10.23 | $10.23 | $10.22 | 10.30K |
| 2026-09-04 | $10.22 | 0.00% | $10.25 | $10.25 | $10.22 | 150.10K |
| 2026-09-03 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-09-02 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-09-01 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 400 |
| 2026-08-31 | $10.22 | -0.29% | $10.15 | $10.22 | $10.15 | 900 |
| 2026-08-28 | $10.25 | +0.29% | $10.25 | $10.25 | $10.25 | 100 |
| 2026-08-27 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 40.00K |
| 2026-08-26 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-08-25 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 2.60K |
| 2026-08-24 | $10.22 | -0.29% | $10.25 | $10.25 | $10.22 | 5.40K |
| 2026-08-21 | $10.25 | +0.39% | $10.25 | $10.25 | $10.25 | 300 |
| 2026-08-20 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-08-19 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 1.00K |
| 2026-08-18 | $10.21 | -0.29% | $10.25 | $10.25 | $10.21 | 200 |
| 2026-08-17 | $10.24 | +0.05% | $10.22 | $10.24 | $10.22 | 2.10K |
| 2026-08-14 | $10.23 | +0.32% | $10.23 | $10.23 | $10.23 | 200 |
| 2026-08-13 | $10.20 | -0.08% | $10.22 | $10.22 | $10.20 | 4.50K |
| 2026-08-12 | $10.21 | +0.10% | $10.21 | $10.21 | $10.21 | 1.00K |
| 2026-08-11 | $10.20 | 0.00% | $10.20 | $10.20 | $10.20 | 0 |
| 2026-08-10 | $10.20 | -0.49% | $10.25 | $10.25 | $10.20 | 25.70K |
| 2026-08-07 | $10.25 | +0.59% | $10.25 | $10.25 | $10.25 | 100 |
| 2026-08-06 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-08-05 | $10.19 | -0.59% | $10.15 | $10.19 | $10.15 | 9.90K |
| 2026-08-04 | $10.25 | +0.49% | $10.25 | $10.25 | $10.25 | 100 |
| 2026-08-03 | $10.20 | 0.00% | $10.21 | $10.21 | $10.20 | 900 |
| 2026-07-31 | $10.20 | +0.10% | $10.25 | $10.25 | $10.16 | 12.00K |
| 2026-07-30 | $10.19 | 0.00% | $10.17 | $10.19 | $10.17 | 3.00K |
| 2026-07-29 | $10.19 | +0.30% | $10.18 | $10.19 | $10.18 | 2.40K |
| 2026-07-28 | $10.16 | -0.20% | $10.18 | $10.18 | $10.16 | 1.40K |
| 2026-07-27 | $10.18 | -0.29% | $10.15 | $10.18 | $10.15 | 165.10K |
| 2026-07-24 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 300 |
| 2026-07-23 | $10.21 | +0.49% | $10.21 | $10.21 | $10.21 | 300 |
| 2026-07-22 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-07-21 | $10.16 | -0.10% | $10.21 | $10.21 | $10.16 | 16.80K |
| 2026-07-20 | $10.17 | -0.20% | $10.25 | $10.25 | $10.17 | 45.50K |
| 2026-07-17 | $10.19 | +0.20% | $10.19 | $10.19 | $10.19 | 100 |
| 2026-07-16 | $10.17 | +0.20% | $10.15 | $10.17 | $10.15 | 2.60K |
| 2026-07-15 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-07-14 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-07-13 | $10.15 | -0.39% | $10.15 | $10.15 | $10.15 | 200 |
| 2026-07-10 | $10.19 | -0.59% | $10.25 | $10.25 | $10.19 | 2.30K |
| 2026-07-09 | $10.25 | +0.99% | $10.25 | $10.25 | $10.25 | 100 |
| 2026-07-08 | $10.15 | -0.98% | $10.17 | $10.17 | $10.15 | 3.60K |
| 2026-07-07 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-07-06 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 100 |
| 2026-07-02 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-07-01 | $10.25 | +0.20% | $10.25 | $10.25 | $10.25 | 100 |
| 2026-06-30 | $10.23 | +0.79% | $10.24 | $10.24 | $10.23 | 21.70K |
| 2026-06-29 | $10.15 | -0.29% | $10.19 | $10.19 | $10.13 | 2.80K |
| 2026-06-26 | $10.18 | -0.49% | $10.25 | $10.25 | $10.18 | 1.30K |
| 2026-06-25 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-06-24 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-06-23 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 300 |
| 2026-06-22 | $10.23 | +0.29% | $10.24 | $10.24 | $10.18 | 2.00K |
| 2026-06-18 | $10.20 | +0.49% | $10.20 | $10.20 | $10.20 | 300 |
| 2026-06-17 | $10.15 | -0.10% | $10.20 | $10.20 | $10.15 | 300 |
| 2026-06-16 | $10.16 | -0.39% | $10.20 | $10.20 | $10.14 | 11.50K |
| 2026-06-15 | $10.20 | +0.29% | $10.20 | $10.20 | $10.20 | 100 |
| 2026-06-12 | $10.17 | -0.29% | $10.18 | $10.18 | $10.17 | 300 |
| 2026-06-11 | $10.20 | +0.54% | $10.20 | $10.20 | $10.20 | 100 |
| 2026-06-10 | $10.15 | +0.05% | $10.15 | $10.15 | $10.15 | 142.00K |
| 2026-06-09 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 0 |
| 2026-06-08 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 0 |
| 2026-06-05 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 8.40K |
| 2026-06-04 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 20.10K |
| 2026-06-03 | $10.14 | -0.20% | $10.16 | $10.16 | $10.14 | 6.40K |
| 2026-06-02 | $10.16 | +0.30% | $10.16 | $10.16 | $10.16 | 100 |
| 2026-06-01 | $10.13 | +0.10% | $10.20 | $10.20 | $10.13 | 2.10K |
| 2026-05-29 | $10.12 | -0.30% | $10.06 | $10.14 | $10.06 | 11.60K |
| 2026-05-28 | $10.15 | +0.20% | $10.09 | $10.15 | $10.09 | 214.60K |
| 2026-05-27 | $10.13 | +0.10% | $10.13 | $10.13 | $10.13 | 1.00K |