MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIIA — AI Infrastructure Acquisition Corp.
NYSEAI Infrastructure Acquisition Corp.
$10.32
+0.05(+0.49%)
- O
- 10.32
- H
- 10.32
- L
- 10.32
- V
- 112.63
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.32
Period Return+3.93%
Period High$10.34
Period Low$9.85
Avg Daily Volume46.0K
Total Trading Days202
AIIA — Historical OHLCV Price & Volume Table
Nov 24, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | +$0.05 | +0.49% | 113 | $10.32 | $10.32 $10.32 |
| Sep 30, 2026 | $10.32 | $10.32 | $10.27 | $10.27 | +$0.00 | +0.00% | 1,819 | $10.27 | $10.27 $10.32 |
| Sep 29, 2026 | $10.30 | $10.30 | $10.27 | $10.27 | +$0.00 | +0.00% | 3,381 | $10.27 | $10.27 $10.30 |
| Sep 28, 2026 | $10.21 | $10.27 | $10.21 | $10.27 | +$0.01 | +0.10% | 966 | $10.26 | $10.21 $10.27 |
| Sep 25, 2026 | $10.29 | $10.29 | $10.26 | $10.26 | $-0.02 | -0.19% | 880 | $10.26 | $10.26 $10.29 |
| Sep 23, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.02 | +0.19% | 629 | $10.28 | $10.28 $10.28 |
| Sep 22, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +$0.01 | +0.10% | 3,724 | $10.26 | $10.25 $10.26 |
| Sep 18, 2026 | $10.34 | $10.34 | $10.25 | $10.25 | +$0.00 | +0.00% | 500,385 | $10.25 | $10.25 $10.34 |
| Sep 15, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.01 | +0.10% | 2,336 | $10.25 | $10.25 $10.25 |
| Sep 14, 2026 | $10.24 | $10.24 | $10.23 | $10.24 | $-0.01 | -0.10% | 324,496 | $10.24 | $10.23 $10.24 |
| Sep 11, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.01 | +0.10% | 117 | $10.25 | $10.25 $10.25 |
| Sep 9, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.01 | +0.10% | 4,929 | $10.24 | $10.24 $10.24 |
| Sep 8, 2026 | $10.23 | $10.23 | $10.22 | $10.23 | +$0.01 | +0.10% | 10,267 | $10.23 | $10.22 $10.23 |
| Sep 4, 2026 | $10.25 | $10.25 | $10.22 | $10.22 | +$0.00 | +0.00% | 150,128 | $10.22 | $10.22 $10.25 |
| Sep 1, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.00 | +0.00% | 447 | $10.22 | $10.22 $10.22 |
| Aug 31, 2026 | $10.15 | $10.22 | $10.15 | $10.22 | $-0.03 | -0.29% | 877 | $10.21 | $10.15 $10.22 |
| Aug 28, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.03 | +0.29% | 113 | $10.25 | $10.25 $10.25 |
| Aug 27, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.00 | +0.00% | 40,012 | $10.22 | $10.22 $10.22 |
| Aug 25, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.00 | +0.00% | 2,565 | $10.22 | $10.22 $10.22 |
| Aug 24, 2026 | $10.25 | $10.25 | $10.22 | $10.22 | $-0.03 | -0.29% | 5,429 | $10.22 | $10.22 $10.25 |
| Aug 21, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.04 | +0.39% | 416 | $10.22 | $10.25 $10.25 |
| Aug 19, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.00 | +0.00% | 1,025 | $10.21 | $10.21 $10.21 |
| Aug 18, 2026 | $10.25 | $10.25 | $10.21 | $10.21 | $-0.03 | -0.29% | 243 | $10.23 | $10.21 $10.25 |
| Aug 17, 2026 | $10.22 | $10.24 | $10.22 | $10.24 | +$0.01 | +0.05% | 2,125 | $10.23 | $10.22 $10.24 |
| Aug 14, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.03 | +0.32% | 184 | $10.23 | $10.24 $10.24 |
| Aug 13, 2026 | $10.22 | $10.22 | $10.20 | $10.20 | $-0.01 | -0.08% | 4,457 | $10.22 | $10.20 $10.22 |
| Aug 12, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.01 | +0.10% | 1,042 | $10.21 | $10.21 $10.21 |
| Aug 10, 2026 | $10.25 | $10.25 | $10.20 | $10.20 | $-0.05 | -0.49% | 25,725 | $10.20 | $10.20 $10.25 |
| Aug 7, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.06 | +0.59% | 132 | $10.24 | $10.25 $10.25 |
| Aug 5, 2026 | $10.15 | $10.19 | $10.15 | $10.19 | $-0.06 | -0.59% | 9,880 | $10.19 | $10.15 $10.19 |