Dark

AIIA
AI Infrastructure Acquisition Corp.
stock NYSE

At Close

Jul 28, 2026 3:36:08 PM EDT

10.17USD-0.049%(-0.01)2,372

8.73Bid 11.61Ask 2.88Spread

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
2026-07-28	10.1800	10.1800	10.1600	10.1600	-0.196%	1,419	0.000%
2026-07-27	10.1500	10.1800	10.1500	10.1800	-0.294%	165,056	-0.196%
2026-07-24	10.2100	10.2100	10.2100	10.2100	0.000%	279	-0.490%
2026-07-23	10.2100	10.2100	10.2100	10.2100	+0.492%	254	-0.490%
2026-07-21	10.2100	10.2100	10.1600	10.1600	-0.098%	16,808	0.000%
2026-07-20	10.2500	10.2500	10.1700	10.1700	-0.196%	45,486	-0.098%
2026-07-17	10.1900	10.1900	10.1900	10.1900	+0.197%	114	-0.294%
2026-07-16	10.1520	10.1700	10.1520	10.1700	+0.197%	2,582	-0.098%
2026-07-13	10.1500	10.1500	10.1500	10.1500	-0.393%	153	+0.099%
2026-07-10	10.2500	10.2500	10.1900	10.1900	-0.585%	2,281	-0.294%
2026-07-09	10.2500	10.2500	10.2500	10.2500	+0.985%	148	-0.878%
2026-07-08	10.1700	10.1700	10.1500	10.1500	-0.976%	3,648	+0.099%
2026-07-06	10.2500	10.2500	10.2500	10.2500	0.000%	117	-0.878%
2026-07-01	10.2500	10.2500	10.2500	10.2500	+0.196%	138	-0.878%
2026-06-30	10.2400	10.2400	10.2300	10.2300	+0.788%	21,714	-0.684%
2026-06-29	10.1900	10.1900	10.1300	10.1500	-0.295%	2,753	+0.099%
2026-06-26	10.2500	10.2500	10.1800	10.1800	-0.489%	1,332	-0.196%
2026-06-23	10.2300	10.2300	10.2300	10.2300	0.000%	341	-0.684%
2026-06-22	10.2400	10.2400	10.1800	10.2300	+0.294%	2,020	-0.684%
2026-06-18	10.2000	10.2000	10.2000	10.2000	+0.493%	345	-0.392%
2026-06-17	10.2000	10.2000	10.1500	10.1500	-0.098%	263	+0.099%
2026-06-16	10.2000	10.2000	10.1400	10.1600	-0.392%	11,500	0.000%
2026-06-15	10.2000	10.2000	10.2000	10.2000	+0.295%	118	-0.392%
2026-06-12	10.1800	10.1800	10.1700	10.1700	-0.294%	265	-0.098%
2026-06-11	10.2000	10.2000	10.2000	10.2000	+0.542%	135	-0.392%
2026-06-10	10.1500	10.1501	10.1450	10.1450	+0.049%	142,001	+0.148%
2026-06-05	10.1400	10.1400	10.1400	10.1400	0.000%	8,393	+0.197%
2026-06-04	10.1400	10.1400	10.1400	10.1400	0.000%	20,112	+0.197%
2026-06-03	10.1600	10.1600	10.1400	10.1400	-0.197%	6,409	+0.197%
2026-06-02	10.1600	10.1600	10.1600	10.1600	+0.296%	113	0.000%
2026-06-01	10.2000	10.2000	10.1300	10.1300	+0.099%	2,139	+0.296%
2026-05-29	10.0600	10.1400	10.0600	10.1200	-0.296%	11,583	+0.395%
2026-05-28	10.0900	10.1500	10.0900	10.1500	+0.197%	214,573	+0.099%
2026-05-27	10.1300	10.1300	10.1300	10.1300	+0.099%	1,041	+0.296%
2026-05-26	10.1200	10.1200	10.1200	10.1200	0.000%	8,122	+0.395%
2026-05-22	10.1200	10.1200	10.1200	10.1200	+0.099%	5,325	+0.395%
2026-05-20	10.1200	10.1200	10.1100	10.1100	0.000%	24,917	+0.495%
2026-05-19	10.1300	10.1300	10.1100	10.1100	-0.197%	12,695	+0.495%
2026-05-18	10.1300	10.1300	10.1300	10.1300	+0.099%	268	+0.296%
2026-05-15	10.1300	10.1300	10.1200	10.1200	0.000%	56,029	+0.395%
2026-05-14	10.0900	10.1200	10.0900	10.1200	+0.148%	855	+0.395%
2026-05-13	10.1000	10.1100	10.1000	10.1050	-0.049%	30,401	+0.544%
2026-05-12	10.0800	10.1100	10.0800	10.1100	+0.099%	12,402	+0.495%
2026-05-11	10.1050	10.1050	10.0900	10.1000	-0.296%	60,551	+0.594%
2026-05-08	10.1300	10.1300	10.1300	10.1300	+0.099%	133	+0.296%
2026-05-07	10.1300	10.1300	10.0800	10.1200	+0.283%	25,217	+0.395%
2026-05-06	10.0800	10.0914	10.0800	10.0914	+0.014%	452	+0.680%
2026-05-05	10.0900	10.0900	10.0900	10.0900	+0.398%	126	+0.694%
2026-05-04	10.0500	10.0500	10.0500	10.0500	-0.298%	160	+1.095%
2026-05-01	10.0800	10.0800	10.0800	10.0800	0.000%	125	+0.794%
2026-04-30	10.1300	10.1300	10.0800	10.0800	-0.198%	20,114	+0.794%
2026-04-29	10.1000	10.1000	10.1000	10.1000	-0.296%	289	+0.594%
2026-04-28	10.1300	10.1300	10.1300	10.1300	+0.297%	196	+0.296%
2026-04-24	10.1000	10.1000	10.1000	10.1000	0.000%	117	+0.594%
2026-04-23	10.0500	10.1000	10.0500	10.1000	0.000%	24,045	+0.594%
2026-04-22	10.1000	10.1000	10.0700	10.1000	0.000%	100,322	+0.594%
2026-04-21	10.1000	10.1000	10.1000	10.1000	0.000%	209	+0.594%
2026-04-20	10.1000	10.1000	10.1000	10.1000	+0.099%	270	+0.594%
2026-04-17	10.0900	10.0900	10.0900	10.0900	+0.453%	2	+0.694%
2026-04-15	10.0400	10.0500	10.0400	10.0445	-0.055%	1,134	+1.150%
2026-04-10	10.0400	10.0500	10.0400	10.0500	0.000%	3,480	+1.095%
2026-04-08	10.0500	10.0500	10.0500	10.0500	+0.100%	5,019	+1.095%
2026-04-07	10.0500	10.0500	10.0300	10.0400	-0.100%	10,077	+1.195%
2026-04-06	10.0500	10.0500	10.0500	10.0500	+0.100%	152	+1.095%
2026-04-01	10.0500	10.0500	10.0400	10.0400	+0.100%	2,417	+1.195%
2026-03-31	10.0500	10.0500	10.0300	10.0300	0.000%	392	+1.296%
2026-03-30	10.0300	10.0300	10.0300	10.0300	0.000%	1,178	+1.296%
2026-03-26	10.0500	10.0500	10.0200	10.0300	-0.199%	4,704	+1.296%
2026-03-25	10.0500	10.0500	10.0500	10.0500	+0.299%	119	+1.095%
2026-03-24	10.0200	10.0200	10.0200	10.0200	-0.299%	3	+1.397%
2026-03-23	10.0300	10.0500	10.0200	10.0500	+0.199%	3,949	+1.095%
2026-03-20	10.0300	10.0300	10.0300	10.0300	+0.100%	142	+1.296%
2026-03-19	10.0000	10.0200	10.0000	10.0200	+0.200%	13,996	+1.397%
2026-03-18	10.1100	10.1100	9.9998	10.0000	0.000%	10,825	+1.600%
2026-03-17	10.1500	10.1500	9.9800	10.0000	-1.478%	4,841	+1.600%
2026-03-16	10.1500	10.1500	10.1500	10.1500	+1.196%	138	+0.099%
2026-03-12	10.0400	10.0400	10.0300	10.0300	-0.791%	12	+1.296%
2026-03-11	10.1100	10.1100	10.1100	10.1100	-0.197%	6	+0.495%
2026-03-10	10.1300	10.1300	10.1300	10.1300	+0.099%	142	+0.296%
2026-03-09	10.1200	10.1200	10.1200	10.1200	+0.198%	306	+0.395%
2026-03-06	10.1000	10.1000	10.1000	10.1000	+0.698%	198	+0.594%
2026-03-05	10.1000	10.1000	10.0200	10.0300	+0.100%	2,550	+1.296%
2026-03-04	10.0200	10.0200	10.0200	10.0200	0.000%	769	+1.397%
2026-03-03	10.0400	10.0400	10.0200	10.0200	-0.199%	3,347	+1.397%
2026-03-02	10.0400	10.0400	10.0400	10.0400	+0.200%	1,455	+1.195%
2026-02-25	10.0200	10.0200	10.0200	10.0200	+0.050%	2,097	+1.397%
2026-02-24	10.0000	10.0200	10.0000	10.0150	+0.150%	462,376	+1.448%
2026-02-23	10.0100	10.0200	10.0000	10.0000	-0.100%	46,183	+1.600%
2026-02-17	9.9800	10.0100	9.9800	10.0100	-0.891%	233	+1.499%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+0.798%	201	+0.594%
2026-02-12	9.9800	10.0550	9.9800	10.0200	+0.041%	450,035	+1.397%
2026-02-11	10.0159	10.0159	10.0159	10.0159	-0.141%	168	+1.439%
2026-02-10	10.0300	10.0300	10.0300	10.0300	+0.300%	1	+1.296%
2026-02-09	10.0900	10.0900	10.0000	10.0000	0.000%	269	+1.600%
2026-02-06	10.0000	10.0000	10.0000	10.0000	0.000%	301	+1.600%
2026-02-05	10.0000	10.0000	10.0000	10.0000	0.000%	356	+1.600%
2026-02-03	10.0900	10.0900	10.0000	10.0000	0.000%	511	+1.600%
2026-02-02	10.0000	10.0000	10.0000	10.0000	0.000%	45,194	+1.600%
2026-01-30	10.0500	10.0500	10.0000	10.0000	-0.398%	100,996	+1.600%
2026-01-29	10.0500	10.0500	10.0400	10.0400	+0.100%	3,172	+1.195%
2026-01-28	10.0300	10.0400	10.0300	10.0300	0.000%	7,661	+1.296%
2026-01-27	10.0300	10.0300	10.0300	10.0300	0.000%	331	+1.296%
2026-01-26	10.0200	10.0300	10.0200	10.0300	+0.100%	9,278	+1.296%
2026-01-23	10.0100	10.0200	10.0100	10.0200	+0.100%	10,075	+1.397%
2026-01-22	9.9800	10.0100	9.9800	10.0100	+0.301%	25,839	+1.499%
2026-01-21	9.9900	9.9900	9.9700	9.9800	-0.001%	36,910	+1.804%
2026-01-16	9.9800	9.9801	9.9800	9.9801	+0.001%	2,345	+1.803%
2026-01-15	9.9000	9.9800	9.9000	9.9800	+0.201%	685,876	+1.804%
2026-01-14	9.9700	9.9700	9.9600	9.9600	-0.150%	43,184	+2.008%
2026-01-13	9.9700	9.9750	9.9650	9.9750	+0.151%	33,070	+1.855%
2026-01-12	9.9900	9.9900	9.9500	9.9600	-0.050%	4,278	+2.008%
2026-01-08	9.9800	9.9800	9.9550	9.9650	-0.150%	22,454	+1.957%
2026-01-07	9.9800	9.9800	9.9800	9.9800	+0.402%	191	+1.804%
2026-01-06	9.9400	9.9400	9.9400	9.9400	+0.050%	11,870	+2.213%
2026-01-05	9.9800	9.9800	9.9300	9.9350	+0.050%	6,970	+2.265%
2026-01-02	9.9300	9.9300	9.9300	9.9300	-0.101%	553	+2.316%
2025-12-31	9.9800	9.9800	9.9400	9.9400	0.000%	214,716	+2.213%
2025-12-30	9.9800	9.9800	9.9300	9.9400	0.000%	2,506	+2.213%
2025-12-29	9.9400	9.9500	9.9300	9.9400	+0.001%	11,485	+2.213%
2025-12-26	9.9000	9.9400	9.9000	9.9399	-0.001%	11,607	+2.214%
2025-12-24	9.9400	9.9400	9.9400	9.9400	+0.101%	735	+2.213%
2025-12-23	9.9350	9.9350	9.9300	9.9300	-0.050%	3,877	+2.316%
2025-12-22	9.9350	9.9350	9.9350	9.9350	+0.050%	1,310	+2.265%
2025-12-19	9.9400	9.9400	9.9300	9.9300	-0.101%	9,704	+2.316%
2025-12-18	10.2400	10.2400	9.9400	9.9400	0.000%	1,106	+2.213%
2025-12-17	9.9300	9.9400	9.9300	9.9400	+0.101%	94,186	+2.213%
2025-12-15	9.9300	9.9400	9.9200	9.9300	0.000%	38,278	+2.316%
2025-12-12	9.9250	9.9400	9.9250	9.9300	0.000%	151,318	+2.316%
2025-12-11	9.9400	9.9400	9.9300	9.9300	0.000%	31,148	+2.316%
2025-12-10	9.9400	9.9400	9.9300	9.9300	-0.151%	2,198	+2.316%
2025-12-09	9.9300	9.9500	9.9250	9.9450	+0.252%	371,094	+2.162%
2025-12-08	9.9200	9.9300	9.9200	9.9200	0.000%	266,985	+2.419%
2025-12-05	9.9200	9.9200	9.9100	9.9200	0.000%	191,531	+2.419%
2025-12-04	9.9100	9.9200	9.9000	9.9200	+0.151%	820,710	+2.419%
2025-12-03	9.8700	9.9100	9.8700	9.9050	-0.050%	444,286	+2.574%
2025-12-02	9.9100	9.9100	9.8900	9.9100	0.000%	315,459	+2.523%
2025-12-01	9.9150	9.9200	9.8800	9.9100	0.000%	1,088,625	+2.523%
2025-11-28	9.9200	9.9200	9.9050	9.9100	0.000%	110,617	+2.523%
2025-11-26	9.9200	9.9200	9.9035	9.9100	-0.101%	204,407	+2.523%
2025-11-25	9.9100	9.9300	9.9100	9.9200	-0.101%	309,684	+2.419%
2025-11-24	9.8600	9.9500	9.8500	9.9300	0.000%	325,244	+2.316%

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

AIIA
AI Infrastructure Acquisition Corp.
stock NYSE