NYSE : AIIA
AI Infrastructure Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 198.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AI Infrastructure Acquisition Corp. (AIIA) closed at 10.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.31 | 10.34 | 10.31 | 10.31 | 76 | +0.00% |
| 2026-10-30 | 10.35 | 10.35 | 10.3 | 10.31 | 11,237 | +0.00% |
| 2026-10-29 | 10.315 | 10.315 | 10.31 | 10.31 | 100,117 | +0.10% |
| 2026-10-28 | 10.3 | 10.3 | 10.3 | 10.3 | 4,909 | +0.10% |
| 2026-10-27 | 10.35 | 10.35 | 10.29 | 10.29 | 25,120 | +0.68% |
| 2026-10-26 | 10.22 | 10.22 | 10.22 | 10.22 | 125 | -1.26% |
| 2026-10-23 | 10.35 | 10.35 | 10.35 | 10.35 | 198 | +0.10% |
| 2026-10-21 | 10.33 | 10.34 | 10.31 | 10.34 | 1,741 | +0.39% |
| 2026-10-20 | 10.25 | 10.3 | 10.25 | 10.3 | 25,606 | +0.39% |
| 2026-10-16 | 10.26 | 10.26 | 10.26 | 10.26 | 642 | -1.35% |
| 2026-10-15 | 10.4 | 10.4 | 10.4 | 10.4 | 1,212 | +1.46% |
| 2026-10-14 | 10.25 | 10.25 | 10.25 | 10.25 | 207 | -0.39% |
| 2026-10-13 | 10.25 | 10.29 | 10.25 | 10.29 | 2,193 | +0.78% |
| 2026-10-12 | 10.21 | 10.21 | 10.21 | 10.21 | 175 | -0.54% |
| 2026-10-09 | 10.38 | 10.38 | 10.265 | 10.265 | 419 | -0.05% |
| 2026-10-08 | 10.32 | 10.32 | 10.27 | 10.27 | 2,650 | +0.00% |
| 2026-10-07 | 10.35 | 10.35 | 10.27 | 10.27 | 1,642 | -0.19% |
| 2026-10-06 | 10.29 | 10.29 | 10.29 | 10.29 | 1,184 | +0.00% |
| 2026-10-05 | 10.35 | 10.35 | 10.25 | 10.29 | 202,852 | -0.19% |
| 2026-10-02 | 10.33 | 10.33 | 10.28 | 10.31 | 1,858 | -0.10% |
| 2026-10-01 | 10.32 | 10.32 | 10.32 | 10.32 | 112 | +0.49% |
| 2026-09-30 | 10.32 | 10.32 | 10.265 | 10.27 | 1,818 | +0.00% |
| 2026-09-29 | 10.3 | 10.3 | 10.27 | 10.27 | 3,357 | +0.00% |
| 2026-09-28 | 10.21 | 10.27 | 10.21 | 10.27 | 965 | +0.10% |
| 2026-09-25 | 10.29 | 10.29 | 10.26 | 10.26 | 879 | -0.19% |
| 2026-09-23 | 10.28 | 10.28 | 10.28 | 10.28 | 628 | +0.19% |
| 2026-09-22 | 10.25 | 10.26 | 10.25 | 10.26 | 3,724 | +0.10% |
| 2026-09-18 | 10.34 | 10.34 | 10.25 | 10.25 | 500,384 | +0.00% |
| 2026-09-15 | 10.25 | 10.25 | 10.25 | 10.25 | 2,335 | +0.10% |
| 2026-09-14 | 10.24 | 10.24 | 10.23 | 10.24 | 324,496 | -0.10% |
| 2026-09-11 | 10.25 | 10.25 | 10.25 | 10.25 | 116 | +0.10% |
| 2026-09-09 | 10.24 | 10.24 | 10.24 | 10.24 | 4,928 | +0.10% |
| 2026-09-08 | 10.23 | 10.23 | 10.221 | 10.23 | 10,267 | +0.10% |
| 2026-09-04 | 10.25 | 10.25 | 10.22 | 10.22 | 150,127 | +0.00% |
| 2026-09-01 | 10.22 | 10.22 | 10.22 | 10.22 | 446 | +0.00% |
| 2026-08-31 | 10.15 | 10.22 | 10.15 | 10.22 | 876 | -0.29% |
| 2026-08-28 | 10.25 | 10.25 | 10.25 | 10.25 | 112 | +0.29% |
| 2026-08-27 | 10.22 | 10.22 | 10.22 | 10.22 | 40,011 | +0.00% |
| 2026-08-25 | 10.22 | 10.22 | 10.22 | 10.22 | 2,564 | +0.00% |
| 2026-08-24 | 10.25 | 10.25 | 10.22 | 10.22 | 5,428 | -0.29% |
| 2026-08-21 | 10.25 | 10.25 | 10.25 | 10.25 | 316 | +0.39% |
| 2026-08-19 | 10.21 | 10.21 | 10.21 | 10.21 | 1,025 | +0.00% |
| 2026-08-18 | 10.25 | 10.25 | 10.21 | 10.21 | 243 | -0.29% |
| 2026-08-17 | 10.22 | 10.24 | 10.22 | 10.24 | 2,126 | +0.05% |
| 2026-08-14 | 10.235 | 10.235 | 10.235 | 10.235 | 185 | +0.32% |
| 2026-08-13 | 10.22 | 10.22 | 10.2 | 10.202 | 4,458 | -0.08% |
| 2026-08-12 | 10.21 | 10.21 | 10.21 | 10.21 | 1,042 | +0.10% |
| 2026-08-10 | 10.25 | 10.25 | 10.2 | 10.2 | 25,724 | -0.49% |
| 2026-08-07 | 10.25 | 10.25 | 10.25 | 10.25 | 133 | +0.59% |
| 2026-08-05 | 10.15 | 10.19 | 10.15 | 10.19 | 9,879 | -0.59% |
| 2026-08-04 | 10.25 | 10.25 | 10.25 | 10.25 | 113 | +0.49% |
| 2026-08-03 | 10.21 | 10.21 | 10.2 | 10.2 | 938 | +0.00% |
| 2026-07-31 | 10.25 | 10.25 | 10.16 | 10.2 | 12,044 | +0.10% |
| 2026-07-30 | 10.17 | 10.19 | 10.17 | 10.19 | 2,995 | +0.00% |
| 2026-07-29 | 10.18 | 10.19 | 10.18 | 10.19 | 2,372 | +0.30% |
| 2026-07-28 | 10.18 | 10.18 | 10.16 | 10.16 | 1,418 | -0.20% |
| 2026-07-27 | 10.15 | 10.18 | 10.15 | 10.18 | 165,055 | -0.29% |
| 2026-07-24 | 10.21 | 10.21 | 10.21 | 10.21 | 279 | +0.00% |
| 2026-07-23 | 10.21 | 10.21 | 10.21 | 10.21 | 248 | +0.49% |
| 2026-07-21 | 10.21 | 10.21 | 10.16 | 10.16 | 16,807 | -0.10% |
| 2026-07-20 | 10.25 | 10.25 | 10.17 | 10.17 | 45,485 | -0.20% |
| 2026-07-17 | 10.19 | 10.19 | 10.19 | 10.19 | 114 | +0.20% |
| 2026-07-16 | 10.152 | 10.17 | 10.152 | 10.17 | 2,581 | +0.20% |
| 2026-07-13 | 10.15 | 10.15 | 10.15 | 10.15 | 153 | -0.39% |
| 2026-07-10 | 10.25 | 10.25 | 10.19 | 10.19 | 2,280 | -0.59% |
| 2026-07-09 | 10.25 | 10.25 | 10.25 | 10.25 | 148 | +0.99% |
| 2026-07-08 | 10.17 | 10.17 | 10.15 | 10.15 | 3,647 | -0.98% |
| 2026-07-06 | 10.25 | 10.25 | 10.25 | 10.25 | 116 | +0.00% |
| 2026-07-01 | 10.25 | 10.25 | 10.25 | 10.25 | 137 | +0.20% |
| 2026-06-30 | 10.24 | 10.24 | 10.23 | 10.23 | 21,713 | +0.79% |
| 2026-06-29 | 10.19 | 10.19 | 10.13 | 10.15 | 2,753 | -0.29% |
| 2026-06-26 | 10.25 | 10.25 | 10.18 | 10.18 | 1,332 | -0.49% |
| 2026-06-23 | 10.23 | 10.23 | 10.23 | 10.23 | 340 | +0.00% |
| 2026-06-22 | 10.24 | 10.24 | 10.18 | 10.23 | 2,020 | +0.29% |
| 2026-06-18 | 10.2 | 10.2 | 10.2 | 10.2 | 344 | +0.49% |
| 2026-06-17 | 10.2 | 10.2 | 10.15 | 10.15 | 263 | -0.10% |
| 2026-06-16 | 10.2 | 10.2 | 10.14 | 10.16 | 11,500 | -0.39% |
| 2026-06-15 | 10.2 | 10.2 | 10.2 | 10.2 | 117 | +0.29% |
| 2026-06-12 | 10.18 | 10.18 | 10.17 | 10.17 | 264 | -0.29% |
| 2026-06-11 | 10.2 | 10.2 | 10.2 | 10.2 | 135 | +0.54% |
| 2026-06-10 | 10.15 | 10.15 | 10.145 | 10.145 | 142,001 | +0.05% |
| 2026-06-05 | 10.14 | 10.14 | 10.14 | 10.14 | 8,392 | +0.00% |
| 2026-06-04 | 10.14 | 10.14 | 10.14 | 10.14 | 20,110 | +0.00% |
| 2026-06-03 | 10.16 | 10.16 | 10.14 | 10.14 | 6,408 | -0.20% |
| 2026-06-02 | 10.16 | 10.16 | 10.16 | 10.16 | 112 | +0.30% |
| 2026-06-01 | 10.2 | 10.2 | 10.13 | 10.13 | 2,139 | +0.10% |
| 2026-05-29 | 10.06 | 10.14 | 10.06 | 10.12 | 11,582 | -0.30% |
| 2026-05-28 | 10.09 | 10.15 | 10.09 | 10.15 | 214,572 | +0.20% |
| 2026-05-27 | 10.13 | 10.13 | 10.13 | 10.13 | 1,040 | +0.10% |
| 2026-05-26 | 10.12 | 10.12 | 10.12 | 10.12 | 8,122 | +0.00% |
| 2026-05-22 | 10.12 | 10.12 | 10.12 | 10.12 | 5,324 | +0.10% |
| 2026-05-20 | 10.12 | 10.12 | 10.11 | 10.11 | 24,916 | +0.00% |
| 2026-05-19 | 10.13 | 10.13 | 10.11 | 10.11 | 12,694 | -0.20% |
| 2026-05-18 | 10.13 | 10.13 | 10.13 | 10.13 | 267 | +0.10% |
| 2026-05-15 | 10.13 | 10.13 | 10.12 | 10.12 | 56,029 | +0.00% |
| 2026-05-14 | 10.09 | 10.12 | 10.09 | 10.12 | 855 | +0.15% |
| 2026-05-13 | 10.1 | 10.11 | 10.1 | 10.105 | 30,401 | -0.05% |
| 2026-05-12 | 10.08 | 10.11 | 10.08 | 10.11 | 12,401 | +0.10% |
| 2026-05-11 | 10.105 | 10.105 | 10.09 | 10.1 | 60,550 | -0.30% |
| 2026-05-08 | 10.13 | 10.13 | 10.13 | 10.13 | 133 | +0.10% |
| 2026-05-07 | 10.13 | 10.13 | 10.08 | 10.12 | 25,217 | +0.28% |
| 2026-05-06 | 10.08 | 10.091 | 10.08 | 10.091 | 451 | +0.01% |
| 2026-05-05 | 10.09 | 10.09 | 10.09 | 10.09 | 126 | +0.40% |
| 2026-05-04 | 10.05 | 10.05 | 10.05 | 10.05 | 159 | -0.30% |