Get the Stockscreener App
17.55
5.79%
0.9599
After Hours:
17.55
Arteris Inc Stock (AIP) Price History
The historical daily chart and data for Arteris Inc stock (AIP), show that the latest closing stock price as of December 05, 2025, is $17.55.
- Arteris Inc all-time high stock price is $27.57, occurred on December 01, 2021.
- The lowest Arteris Inc stock price recorded was $3.27 on December 15, 2022. Since then, Arteris Inc's stock price has risen over 436.70% to $17.55 now.
- The 52-week high stock price for AIP is $16.66, representing a -5.07% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -68.89% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Arteris Inc (AIP) stock in the beginning of 2024 was $21.21. The stock closed the year at $4.30, a loss of over -79.73% for the year.
The table below shows more information about AIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $17.66 | $16.60 | $1.06 | 882,141.0 | +5.79% |
| Dec 04, 2025 | $16.66 | $15.57 | $1.09 | 701,467.0 | +4.87% |
| Dec 03, 2025 | $15.97 | $14.59 | $1.38 | 596,180.0 | +7.11% |
| Dec 02, 2025 | $15.31 | $14.60 | $0.71 | 474,030.0 | +2.50% |
| Dec 01, 2025 | $14.69 | $13.60 | $1.09 | 498,236.0 | +0.49% |
| Nov 28, 2025 | $14.37 | $13.64 | $0.725 | 261,282.0 | +3.99% |
| Nov 26, 2025 | $13.90 | $13.49 | $0.409 | 310,040.0 | +1.10% |
| Nov 25, 2025 | $13.65 | $12.96 | $0.69 | 516,343.0 | +1.41% |
| Nov 24, 2025 | $13.58 | $12.81 | $0.77 | 488,265.0 | +5.57% |
| Nov 21, 2025 | $12.93 | $12.06 | $0.8699 | 583,616.0 | +0.87% |
| Nov 20, 2025 | $13.80 | $12.59 | $1.21 | 534,851.0 | -3.59% |
| Nov 19, 2025 | $13.50 | $12.92 | $0.58 | 360,149.0 | -0.38% |
| Nov 18, 2025 | $13.45 | $12.85 | $0.605 | 447,268.0 | -1.65% |
| Nov 17, 2025 | $13.72 | $13.07 | $0.6484 | 461,169.0 | -2.55% |
| Nov 14, 2025 | $14.15 | $12.98 | $1.17 | 488,897.0 | +0.51% |
| Nov 13, 2025 | $14.91 | $13.51 | $1.40 | 597,272.0 | -9.12% |
| Nov 12, 2025 | $15.92 | $14.44 | $1.48 | 726,057.0 | -3.16% |
| Nov 11, 2025 | $15.90 | $14.43 | $1.47 | 1,054,743.0 | +3.82% |
| Nov 10, 2025 | $14.99 | $14.19 | $0.80 | 736,485.0 | +3.18% |
| Nov 07, 2025 | $14.50 | $13.26 | $1.24 | 953,867.0 | -2.75% |
| Nov 06, 2025 | $15.68 | $14.54 | $1.15 | 785,032.0 | -4.12% |
| Nov 05, 2025 | $15.92 | $14.02 | $1.90 | 2,011,534.0 | +26.06% |
Arteris Inc Stock (AIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arteris Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arteris Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arteris Inc Stock (AIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.66 | $13.60 | $4.06 | 4,034,195.0 | +22.38% |
| Nov, 2025 | $15.92 | $12.06 | $3.86 | 12,417,536.0 | +5.36% |
| Oct, 2025 | $14.88 | $10.10 | $4.78 | 19,528,149.0 | +34.75% |
| Sep, 2025 | $10.75 | $8.42 | $2.33 | 11,141,637.0 | +7.22% |
| Aug, 2025 | $14.29 | $8.57 | $5.72 | 39,883,765.0 | -4.46% |
| Jul, 2025 | $10.98 | $8.66 | $2.32 | 9,180,177.0 | +3.46% |
| Jun, 2025 | $10.11 | $7.56 | $2.55 | 12,476,835.0 | +22.65% |
| May, 2025 | $8.46 | $6.59 | $1.87 | 5,513,386.0 | +16.67% |
| Apr, 2025 | $7.28 | $5.46 | $1.82 | 3,849,260.0 | -3.62% |
| Mar, 2025 | $9.20 | $6.77 | $2.43 | 3,050,724.0 | -24.07% |
| Feb, 2025 | $10.80 | $8.64 | $2.16 | 4,995,948.0 | -14.31% |
| Jan, 2025 | $12.64 | $9.77 | $2.87 | 7,058,092.0 | +4.22% |
Arteris Inc Stock (AIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.70 | $8.28 | $2.42 | 5,314,317.0 | +19.10% |
| Nov, 2024 | $8.88 | $6.74 | $2.14 | 2,892,359.0 | +27.61% |
| Oct, 2024 | $7.66 | $6.73 | $0.93 | 1,394,971.0 | -11.79% |
| Sep, 2024 | $8.54 | $6.68 | $1.86 | 2,230,796.0 | -10.02% |
| Aug, 2024 | $8.63 | $6.58 | $2.05 | 2,996,778.0 | +4.76% |
| Jul, 2024 | $9.31 | $6.89 | $2.42 | 3,515,553.0 | +9.05% |
| Jun, 2024 | $8.69 | $6.82 | $1.87 | 6,803,057.0 | -8.08% |
| May, 2024 | $9.54 | $5.76 | $3.78 | 5,454,100.0 | +23.23% |
| Apr, 2024 | $7.72 | $6.21 | $1.51 | 2,007,840.0 | -9.43% |
| Mar, 2024 | $7.82 | $6.20 | $1.62 | 2,862,180.0 | +4.13% |
| Feb, 2024 | $7.86 | $6.01 | $1.85 | 4,251,258.0 | +13.57% |
| Jan, 2024 | $6.60 | $4.83 | $1.77 | 2,472,089.0 | +5.09% |
Arteris Inc Stock (AIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.33 | $5.02 | $1.31 | 2,030,918.0 | +6.90% |
| Nov, 2023 | $6.80 | $4.20 | $2.60 | 5,044,255.0 | +1.10% |
| Oct, 2023 | $6.67 | $5.25 | $1.42 | 2,428,036.0 | -16.28% |
| Sep, 2023 | $7.53 | $5.75 | $1.78 | 2,586,368.0 | -3.84% |
| Aug, 2023 | $7.71 | $6.09 | $1.62 | 3,251,034.0 | -10.80% |
| Jul, 2023 | $8.02 | $6.43 | $1.59 | 3,752,905.0 | +11.29% |
| Jun, 2023 | $8.08 | $6.03 | $2.05 | 8,706,744.0 | -2.01% |
| May, 2023 | $7.71 | $3.66 | $4.05 | 4,780,868.0 | +87.10% |
| Apr, 2023 | $4.75 | $3.57 | $1.17 | 1,268,174.0 | -12.06% |
| Mar, 2023 | $6.13 | $3.96 | $2.17 | 3,096,392.0 | -35.62% |
| Feb, 2023 | $6.98 | $5.75 | $1.23 | 1,591,310.0 | +4.62% |
| Jan, 2023 | $6.51 | $3.82 | $2.69 | 1,614,289.0 | +46.05% |
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):