AI Infrastructure Acquisition Corp. (AIIA) NYSE

Currency In USD

AIIA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2026	10.25	10.26	10.26	10.26	10.25	3,724
September 18, 2026	10.34	10.25	10.25	10.34	10.25	500,384
September 16, 2026	10.25	10.25	10.25	10.25	10.25	41
September 15, 2026	10.25	10.25	10.25	10.25	10.25	2,336
September 11, 2026	10.25	10.25	10.25	10.25	10.25	113
September 10, 2026	10.24	10.24	10.24	10.24	10.24	21
September 09, 2026	10.24	10.24	10.24	10.24	10.24	4,928
September 08, 2026	10.23	10.23	10.23	10.23	10.22	10,267
September 04, 2026	10.25	10.22	10.22	10.25	10.22	150,127
September 03, 2026	10.22	10.22	10.22	10.22	10.22	29
September 01, 2026	10.22	10.22	10.22	10.22	10.22	446
August 31, 2026	10.15	10.22	10.22	10.22	10.15	876
August 28, 2026	10.25	10.25	10.25	10.25	10.25	112
August 27, 2026	10.22	10.22	10.22	10.22	10.22	40,011
August 25, 2026	10.22	10.22	10.22	10.22	10.22	2,564
August 24, 2026	10.25	10.22	10.22	10.25	10.22	5,428
August 21, 2026	10.25	10.25	10.25	10.25	10.25	316
August 19, 2026	10.21	10.21	10.21	10.21	10.21	1,022
August 18, 2026	10.25	10.21	10.21	10.25	10.21	243
August 17, 2026	10.22	10.24	10.24	10.24	10.22	2,126
August 14, 2026	10.24	10.24	10.24	10.24	10.24	185
August 13, 2026	10.2	10.2	10.2	10.22	10.2	4,455
August 12, 2026	10.2	10.21	10.21	10.21	10.2	1,040
August 11, 2026	10.2	10.2	10.2	10.2	10.2	31
August 10, 2026	10.25	10.2	10.2	10.25	10.2	25,724
August 07, 2026	10.19	10.25	10.25	10.25	10.19	130
August 06, 2026	10.19	10.19	10.19	10.19	10.19	6
August 05, 2026	10.15	10.19	10.19	10.19	10.15	9,879
August 04, 2026	10.25	10.25	10.25	10.25	10.25	113
August 03, 2026	10.21	10.2	10.2	10.21	10.2	938
July 31, 2026	10.25	10.2	10.2	10.25	10.16	12,044
July 30, 2026	10.17	10.19	10.19	10.19	10.17	2,995
July 29, 2026	10.18	10.19	10.19	10.19	10.18	2,372
July 28, 2026	10.18	10.16	10.16	10.18	10.16	1,418
July 27, 2026	10.15	10.18	10.18	10.18	10.15	165,055
July 24, 2026	10.21	10.21	10.21	10.21	10.21	300
July 23, 2026	10.21	10.21	10.21	10.21	10.21	300
July 22, 2026	10.16	10.16	10.16	10.16	10.16	18
July 21, 2026	10.21	10.16	10.16	10.21	10.16	16,808
July 20, 2026	10.25	10.17	10.17	10.25	10.17	45,500
July 17, 2026	10.19	10.19	10.19	10.19	10.19	114
July 16, 2026	10.15	10.17	10.17	10.17	10.15	2,600
July 15, 2026	10.15	10.15	10.15	10.15	10.15	0
July 14, 2026	10.15	10.15	10.15	10.15	10.15	0
July 13, 2026	10.15	10.15	10.15	10.15	10.15	200
July 10, 2026	10.25	10.19	10.19	10.25	10.19	2,300
July 09, 2026	10.25	10.25	10.25	10.25	10.25	148
July 08, 2026	10.17	10.15	10.15	10.17	10.15	3,647
July 07, 2026	10.25	10.25	10.25	10.25	10.25	0
July 06, 2026	10.25	10.25	10.25	10.25	10.25	116
July 02, 2026	10.25	10.25	10.25	10.25	10.25	0
July 01, 2026	10.25	10.25	10.25	10.25	10.25	137
June 30, 2026	10.24	10.23	10.23	10.24	10.23	21,713
June 29, 2026	10.19	10.15	10.15	10.19	10.13	2,800
June 26, 2026	10.25	10.18	10.18	10.25	10.18	1,332
June 25, 2026	10.23	10.23	10.23	10.23	10.23	0
June 24, 2026	10.23	10.23	10.23	10.23	10.23	0
June 23, 2026	10.23	10.23	10.23	10.23	10.23	340
June 22, 2026	10.24	10.23	10.23	10.24	10.18	2,000
June 18, 2026	10.2	10.2	10.2	10.2	10.2	300