Get the Stockscreener App
7.72
0.78%
0.06
After Hours:
7.72
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 September 30, 2024, is $7.72.
- 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 136.09% to $7.72 now.
- The 52-week high stock price for AIP is $9.54, representing a 23.58% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for AIP is $4.20, indicating a -45.60% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Arteris Inc (AIP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $7.77 | $7.23 | $0.54 | 70,697.0 | +0.78% |
| Sep 27, 2024 | $7.93 | $7.61 | $0.318 | 37,810.0 | -1.42% |
| Sep 26, 2024 | $7.91 | $7.38 | $0.5326 | 113,478.0 | +5.28% |
| Sep 25, 2024 | $7.59 | $7.35 | $0.245 | 51,818.0 | -0.14% |
| Sep 24, 2024 | $7.49 | $7.20 | $0.29 | 140,590.0 | -0.14% |
| Sep 23, 2024 | $7.52 | $7.21 | $0.31 | 77,883.0 | -0.67% |
| Sep 20, 2024 | $7.54 | $7.36 | $0.18 | 200,656.0 | -1.06% |
| Sep 19, 2024 | $7.62 | $7.36 | $0.26 | 77,001.0 | +5.76% |
| Sep 18, 2024 | $7.47 | $7.11 | $0.36 | 62,143.0 | -1.93% |
| Sep 17, 2024 | $7.45 | $7.20 | $0.25 | 65,873.0 | +1.82% |
| Sep 16, 2024 | $7.45 | $7.10 | $0.345 | 64,154.0 | -2.73% |
| Sep 13, 2024 | $7.44 | $7.17 | $0.27 | 64,688.0 | +3.53% |
| Sep 12, 2024 | $7.27 | $7.04 | $0.23 | 75,580.0 | -0.28% |
| Sep 11, 2024 | $7.12 | $6.74 | $0.376 | 108,529.0 | +2.16% |
| Sep 10, 2024 | $7.03 | $6.68 | $0.35 | 144,531.0 | +1.46% |
| Sep 09, 2024 | $7.21 | $6.76 | $0.4479 | 114,759.0 | -2.84% |
| Sep 06, 2024 | $7.28 | $6.73 | $0.55 | 182,424.0 | -3.16% |
| Sep 05, 2024 | $7.51 | $7.14 | $0.37 | 276,064.0 | -2.80% |
| Sep 04, 2024 | $7.65 | $7.32 | $0.33 | 111,540.0 | -2.60% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $8.54 | $6.68 | $1.86 | 2,301,493.0 | -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% |
Arteris Inc Stock (AIP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.08 | $3.27 | $1.81 | 2,880,387.0 | -13.13% |
| Nov, 2022 | $5.65 | $4.55 | $1.10 | 1,383,615.0 | -10.65% |
| Oct, 2022 | $7.16 | $4.84 | $2.32 | 1,869,098.0 | -16.82% |
| Sep, 2022 | $7.95 | $6.14 | $1.81 | 3,282,254.0 | -6.46% |
| Aug, 2022 | $9.07 | $6.92 | $2.15 | 1,277,545.0 | -11.66% |
| Jul, 2022 | $8.58 | $6.81 | $1.77 | 943,387.0 | +15.64% |
| Jun, 2022 | $9.79 | $6.58 | $3.21 | 3,820,462.0 | -24.89% |
| May, 2022 | $12.29 | $7.69 | $4.60 | 3,572,741.0 | -21.29% |
| Apr, 2022 | $16.00 | $11.21 | $4.79 | 1,260,083.0 | -9.31% |
| Mar, 2022 | $15.12 | $11.18 | $3.94 | 1,277,172.0 | -12.93% |
| Feb, 2022 | $20.63 | $14.10 | $6.53 | 1,176,670.0 | +0.95% |
| Jan, 2022 | $21.77 | $11.48 | $10.29 | 1,236,013.0 | -29.94% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):