Dark

AIIA
AI Infrastructure Acquisition Corp.
stock NYSE

At Close

Sep 29, 2026 3:24:32 PM EDT

10.27USD+0.146%(+0.02)3,359

8.81Bid 11.75Ask 2.94Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	10.2700	10.2700	10.2700	10.2700	0.000%	3,359	0.000%
2026-09-28	10.2100	10.2700	10.2100	10.2700	+0.097%	966	0.000%
2026-09-25	10.2900	10.2900	10.2600	10.2600	0.000%	880	+0.097%
2026-09-24	10.2600	10.2600	10.2600	10.2600	-0.195%	28	+0.097%
2026-09-23	10.2800	10.2800	10.2800	10.2800	+0.195%	629	-0.097%
2026-09-22	10.2500	10.2600	10.2500	10.2600	+0.098%	3,724	+0.097%
2026-09-18	10.3400	10.3400	10.2500	10.2500	0.000%	500,385	+0.195%
2026-09-15	10.2500	10.2500	10.2500	10.2500	+0.098%	2,336	+0.195%
2026-09-14	10.2400	10.2400	10.2300	10.2400	-0.098%	324,496	+0.293%
2026-09-11	10.2500	10.2500	10.2500	10.2500	+0.098%	117	+0.195%
2026-09-09	10.2400	10.2400	10.2400	10.2400	+0.098%	4,929	+0.293%
2026-09-08	10.2300	10.2300	10.2210	10.2300	+0.098%	10,267	+0.391%
2026-09-04	10.2500	10.2500	10.2200	10.2200	0.000%	150,128	+0.489%
2026-09-01	10.2200	10.2200	10.2200	10.2200	0.000%	447	+0.489%
2026-08-31	10.1500	10.2200	10.1500	10.2200	-0.293%	877	+0.489%
2026-08-28	10.2500	10.2500	10.2500	10.2500	+0.294%	113	+0.195%
2026-08-27	10.2200	10.2200	10.2200	10.2200	0.000%	40,012	+0.489%
2026-08-25	10.2200	10.2200	10.2200	10.2200	0.000%	2,565	+0.489%
2026-08-24	10.2500	10.2500	10.2200	10.2200	-0.293%	5,429	+0.489%
2026-08-21	10.2500	10.2500	10.2500	10.2500	+0.392%	416	+0.195%
2026-08-19	10.2100	10.2100	10.2100	10.2100	0.000%	1,025	+0.588%
2026-08-18	10.2500	10.2500	10.2100	10.2100	-0.293%	244	+0.588%
2026-08-17	10.2200	10.2400	10.2200	10.2400	+0.049%	2,126	+0.293%
2026-08-14	10.2350	10.2350	10.2350	10.2350	+0.323%	185	+0.342%
2026-08-13	10.2200	10.2200	10.2000	10.2020	-0.078%	4,458	+0.667%
2026-08-12	10.2100	10.2100	10.2100	10.2100	+0.098%	1,043	+0.588%
2026-08-10	10.2500	10.2500	10.2000	10.2000	-0.488%	25,726	+0.686%
2026-08-07	10.2500	10.2500	10.2500	10.2500	+0.589%	133	+0.195%
2026-08-05	10.1500	10.1900	10.1500	10.1900	-0.585%	9,880	+0.785%
2026-08-04	10.2500	10.2500	10.2500	10.2500	+0.490%	113	+0.195%
2026-08-03	10.2100	10.2100	10.2000	10.2000	0.000%	939	+0.686%
2026-07-31	10.2500	10.2500	10.1600	10.2000	+0.098%	12,045	+0.686%
2026-07-30	10.1700	10.1900	10.1700	10.1900	0.000%	2,995	+0.785%
2026-07-29	10.1800	10.1900	10.1800	10.1900	+0.295%	2,373	+0.785%
2026-07-28	10.1800	10.1800	10.1600	10.1600	-0.196%	1,419	+1.083%
2026-07-27	10.1500	10.1800	10.1500	10.1800	-0.294%	165,056	+0.884%
2026-07-24	10.2100	10.2100	10.2100	10.2100	0.000%	279	+0.588%
2026-07-23	10.2100	10.2100	10.2100	10.2100	+0.492%	254	+0.588%
2026-07-21	10.2100	10.2100	10.1600	10.1600	-0.098%	16,808	+1.083%
2026-07-20	10.2500	10.2500	10.1700	10.1700	-0.196%	45,486	+0.983%
2026-07-17	10.1900	10.1900	10.1900	10.1900	+0.197%	114	+0.785%
2026-07-16	10.1520	10.1700	10.1520	10.1700	+0.197%	2,582	+0.983%
2026-07-13	10.1500	10.1500	10.1500	10.1500	-0.393%	153	+1.182%
2026-07-10	10.2500	10.2500	10.1900	10.1900	-0.585%	2,281	+0.785%
2026-07-09	10.2500	10.2500	10.2500	10.2500	+0.985%	148	+0.195%
2026-07-08	10.1700	10.1700	10.1500	10.1500	-0.976%	3,648	+1.182%
2026-07-06	10.2500	10.2500	10.2500	10.2500	0.000%	117	+0.195%
2026-07-01	10.2500	10.2500	10.2500	10.2500	+0.196%	138	+0.195%
2026-06-30	10.2400	10.2400	10.2300	10.2300	+0.788%	21,714	+0.391%
2026-06-29	10.1900	10.1900	10.1300	10.1500	-0.295%	2,753	+1.182%
2026-06-26	10.2500	10.2500	10.1800	10.1800	-0.489%	1,332	+0.884%
2026-06-23	10.2300	10.2300	10.2300	10.2300	0.000%	341	+0.391%
2026-06-22	10.2400	10.2400	10.1800	10.2300	+0.294%	2,020	+0.391%
2026-06-18	10.2000	10.2000	10.2000	10.2000	+0.493%	345	+0.686%
2026-06-17	10.2000	10.2000	10.1500	10.1500	-0.098%	263	+1.182%
2026-06-16	10.2000	10.2000	10.1400	10.1600	-0.392%	11,500	+1.083%
2026-06-15	10.2000	10.2000	10.2000	10.2000	+0.295%	118	+0.686%
2026-06-12	10.1800	10.1800	10.1700	10.1700	-0.294%	265	+0.983%
2026-06-11	10.2000	10.2000	10.2000	10.2000	+0.542%	135	+0.686%
2026-06-10	10.1500	10.1501	10.1450	10.1450	+0.049%	142,001	+1.232%
2026-06-05	10.1400	10.1400	10.1400	10.1400	0.000%	8,393	+1.282%
2026-06-04	10.1400	10.1400	10.1400	10.1400	0.000%	20,112	+1.282%
2026-06-03	10.1600	10.1600	10.1400	10.1400	-0.197%	6,409	+1.282%
2026-06-02	10.1600	10.1600	10.1600	10.1600	+0.296%	113	+1.083%
2026-06-01	10.2000	10.2000	10.1300	10.1300	+0.099%	2,139	+1.382%
2026-05-29	10.0600	10.1400	10.0600	10.1200	-0.296%	11,583	+1.482%
2026-05-28	10.0900	10.1500	10.0900	10.1500	+0.197%	214,573	+1.182%
2026-05-27	10.1300	10.1300	10.1300	10.1300	+0.099%	1,041	+1.382%
2026-05-26	10.1200	10.1200	10.1200	10.1200	0.000%	8,122	+1.482%
2026-05-22	10.1200	10.1200	10.1200	10.1200	+0.099%	5,325	+1.482%
2026-05-20	10.1200	10.1200	10.1100	10.1100	0.000%	24,917	+1.583%
2026-05-19	10.1300	10.1300	10.1100	10.1100	-0.197%	12,695	+1.583%
2026-05-18	10.1300	10.1300	10.1300	10.1300	+0.099%	268	+1.382%
2026-05-15	10.1300	10.1300	10.1200	10.1200	0.000%	56,029	+1.482%
2026-05-14	10.0900	10.1200	10.0900	10.1200	+0.148%	855	+1.482%
2026-05-13	10.1000	10.1100	10.1000	10.1050	-0.049%	30,401	+1.633%
2026-05-12	10.0800	10.1100	10.0800	10.1100	+0.099%	12,402	+1.583%
2026-05-11	10.1050	10.1050	10.0900	10.1000	-0.296%	60,551	+1.683%
2026-05-08	10.1300	10.1300	10.1300	10.1300	+0.099%	133	+1.382%
2026-05-07	10.1300	10.1300	10.0800	10.1200	+0.283%	25,217	+1.482%
2026-05-06	10.0800	10.0914	10.0800	10.0914	+0.014%	452	+1.770%
2026-05-05	10.0900	10.0900	10.0900	10.0900	+0.398%	126	+1.784%
2026-05-04	10.0500	10.0500	10.0500	10.0500	-0.298%	160	+2.189%
2026-05-01	10.0800	10.0800	10.0800	10.0800	0.000%	125	+1.885%
2026-04-30	10.1300	10.1300	10.0800	10.0800	-0.198%	20,114	+1.885%
2026-04-29	10.1000	10.1000	10.1000	10.1000	-0.296%	289	+1.683%
2026-04-28	10.1300	10.1300	10.1300	10.1300	+0.297%	196	+1.382%
2026-04-24	10.1000	10.1000	10.1000	10.1000	0.000%	117	+1.683%
2026-04-23	10.0500	10.1000	10.0500	10.1000	0.000%	24,045	+1.683%
2026-04-22	10.1000	10.1000	10.0700	10.1000	0.000%	100,322	+1.683%
2026-04-21	10.1000	10.1000	10.1000	10.1000	0.000%	209	+1.683%
2026-04-20	10.1000	10.1000	10.1000	10.1000	+0.099%	270	+1.683%
2026-04-17	10.0900	10.0900	10.0900	10.0900	+0.453%	2	+1.784%
2026-04-15	10.0400	10.0500	10.0400	10.0445	-0.055%	1,134	+2.245%
2026-04-10	10.0400	10.0500	10.0400	10.0500	0.000%	3,480	+2.189%
2026-04-08	10.0500	10.0500	10.0500	10.0500	+0.100%	5,019	+2.189%
2026-04-07	10.0500	10.0500	10.0300	10.0400	-0.100%	10,077	+2.291%
2026-04-06	10.0500	10.0500	10.0500	10.0500	+0.100%	152	+2.189%
2026-04-01	10.0500	10.0500	10.0400	10.0400	+0.100%	2,417	+2.291%
2026-03-31	10.0500	10.0500	10.0300	10.0300	0.000%	392	+2.393%
2026-03-30	10.0300	10.0300	10.0300	10.0300	0.000%	1,178	+2.393%
2026-03-26	10.0500	10.0500	10.0200	10.0300	-0.199%	4,704	+2.393%
2026-03-25	10.0500	10.0500	10.0500	10.0500	+0.299%	119	+2.189%
2026-03-24	10.0200	10.0200	10.0200	10.0200	-0.299%	3	+2.495%
2026-03-23	10.0300	10.0500	10.0200	10.0500	+0.199%	3,949	+2.189%
2026-03-20	10.0300	10.0300	10.0300	10.0300	+0.100%	142	+2.393%
2026-03-19	10.0000	10.0200	10.0000	10.0200	+0.200%	13,996	+2.495%
2026-03-18	10.1100	10.1100	9.9998	10.0000	0.000%	10,825	+2.700%
2026-03-17	10.1500	10.1500	9.9800	10.0000	-1.478%	4,841	+2.700%
2026-03-16	10.1500	10.1500	10.1500	10.1500	+1.196%	138	+1.182%
2026-03-12	10.0400	10.0400	10.0300	10.0300	-0.791%	12	+2.393%
2026-03-11	10.1100	10.1100	10.1100	10.1100	-0.197%	6	+1.583%
2026-03-10	10.1300	10.1300	10.1300	10.1300	+0.099%	142	+1.382%
2026-03-09	10.1200	10.1200	10.1200	10.1200	+0.198%	306	+1.482%
2026-03-06	10.1000	10.1000	10.1000	10.1000	+0.698%	198	+1.683%
2026-03-05	10.1000	10.1000	10.0200	10.0300	+0.100%	2,550	+2.393%
2026-03-04	10.0200	10.0200	10.0200	10.0200	0.000%	769	+2.495%
2026-03-03	10.0400	10.0400	10.0200	10.0200	-0.199%	3,347	+2.495%
2026-03-02	10.0400	10.0400	10.0400	10.0400	+0.200%	1,455	+2.291%
2026-02-25	10.0200	10.0200	10.0200	10.0200	+0.050%	2,097	+2.495%
2026-02-24	10.0000	10.0200	10.0000	10.0150	+0.150%	462,376	+2.546%
2026-02-23	10.0100	10.0200	10.0000	10.0000	-0.100%	46,183	+2.700%
2026-02-17	9.9800	10.0100	9.9800	10.0100	-0.891%	233	+2.597%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+0.798%	201	+1.683%
2026-02-12	9.9800	10.0550	9.9800	10.0200	+0.041%	450,035	+2.495%
2026-02-11	10.0159	10.0159	10.0159	10.0159	-0.141%	168	+2.537%
2026-02-10	10.0300	10.0300	10.0300	10.0300	+0.300%	1	+2.393%
2026-02-09	10.0900	10.0900	10.0000	10.0000	0.000%	269	+2.700%
2026-02-06	10.0000	10.0000	10.0000	10.0000	0.000%	301	+2.700%
2026-02-05	10.0000	10.0000	10.0000	10.0000	0.000%	356	+2.700%
2026-02-03	10.0900	10.0900	10.0000	10.0000	0.000%	511	+2.700%
2026-02-02	10.0000	10.0000	10.0000	10.0000	0.000%	45,194	+2.700%
2026-01-30	10.0500	10.0500	10.0000	10.0000	-0.398%	100,996	+2.700%
2026-01-29	10.0500	10.0500	10.0400	10.0400	+0.100%	3,172	+2.291%
2026-01-28	10.0300	10.0400	10.0300	10.0300	0.000%	7,661	+2.393%
2026-01-27	10.0300	10.0300	10.0300	10.0300	0.000%	331	+2.393%
2026-01-26	10.0200	10.0300	10.0200	10.0300	+0.100%	9,278	+2.393%
2026-01-23	10.0100	10.0200	10.0100	10.0200	+0.100%	10,075	+2.495%
2026-01-22	9.9800	10.0100	9.9800	10.0100	+0.301%	25,839	+2.597%
2026-01-21	9.9900	9.9900	9.9700	9.9800	-0.001%	36,910	+2.906%
2026-01-16	9.9800	9.9801	9.9800	9.9801	+0.001%	2,345	+2.905%
2026-01-15	9.9000	9.9800	9.9000	9.9800	+0.201%	685,876	+2.906%
2026-01-14	9.9700	9.9700	9.9600	9.9600	-0.150%	43,184	+3.112%
2026-01-13	9.9700	9.9750	9.9650	9.9750	+0.151%	33,070	+2.957%
2026-01-12	9.9900	9.9900	9.9500	9.9600	-0.050%	4,278	+3.112%
2026-01-08	9.9800	9.9800	9.9550	9.9650	-0.150%	22,454	+3.061%
2026-01-07	9.9800	9.9800	9.9800	9.9800	+0.402%	191	+2.906%
2026-01-06	9.9400	9.9400	9.9400	9.9400	+0.050%	11,870	+3.320%
2026-01-05	9.9800	9.9800	9.9300	9.9350	+0.050%	6,970	+3.372%
2026-01-02	9.9300	9.9300	9.9300	9.9300	-0.101%	553	+3.424%
2025-12-31	9.9800	9.9800	9.9400	9.9400	0.000%	214,716	+3.320%
2025-12-30	9.9800	9.9800	9.9300	9.9400	0.000%	2,506	+3.320%
2025-12-29	9.9400	9.9500	9.9300	9.9400	+0.001%	11,485	+3.320%
2025-12-26	9.9000	9.9400	9.9000	9.9399	-0.001%	11,607	+3.321%
2025-12-24	9.9400	9.9400	9.9400	9.9400	+0.101%	735	+3.320%
2025-12-23	9.9350	9.9350	9.9300	9.9300	-0.050%	3,877	+3.424%
2025-12-22	9.9350	9.9350	9.9350	9.9350	+0.050%	1,310	+3.372%
2025-12-19	9.9400	9.9400	9.9300	9.9300	-0.101%	9,704	+3.424%
2025-12-18	10.2400	10.2400	9.9400	9.9400	0.000%	1,106	+3.320%
2025-12-17	9.9300	9.9400	9.9300	9.9400	+0.101%	94,186	+3.320%
2025-12-15	9.9300	9.9400	9.9200	9.9300	0.000%	38,278	+3.424%
2025-12-12	9.9250	9.9400	9.9250	9.9300	0.000%	151,318	+3.424%
2025-12-11	9.9400	9.9400	9.9300	9.9300	0.000%	31,148	+3.424%
2025-12-10	9.9400	9.9400	9.9300	9.9300	-0.151%	2,198	+3.424%
2025-12-09	9.9300	9.9500	9.9250	9.9450	+0.252%	371,094	+3.268%
2025-12-08	9.9200	9.9300	9.9200	9.9200	0.000%	266,985	+3.528%
2025-12-05	9.9200	9.9200	9.9100	9.9200	0.000%	191,531	+3.528%
2025-12-04	9.9100	9.9200	9.9000	9.9200	+0.151%	820,710	+3.528%
2025-12-03	9.8700	9.9100	9.8700	9.9050	-0.050%	444,286	+3.685%
2025-12-02	9.9100	9.9100	9.8900	9.9100	0.000%	315,459	+3.633%
2025-12-01	9.9150	9.9200	9.8800	9.9100	0.000%	1,088,625	+3.633%
2025-11-28	9.9200	9.9200	9.9050	9.9100	0.000%	110,617	+3.633%
2025-11-26	9.9200	9.9200	9.9035	9.9100	-0.101%	204,407	+3.633%
2025-11-25	9.9100	9.9300	9.9100	9.9200	-0.101%	309,684	+3.528%
2025-11-24	9.8600	9.9500	9.8500	9.9300	0.000%	325,244	+3.424%

.dark-mode .PWrpJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWrpJ2{ color: #333333; background-color: white; border: 2px solid #333333; }AIIAAI Infrastructure Acquisition Corp.stock NYSE

AIIA
AI Infrastructure Acquisition Corp.
stock NYSE