Get the Stockscreener App
10.14
9.32%
0.91
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 18, 2025, is $10.14.
- 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 210.09% to $10.14 now.
- The 52-week high stock price for AIP is $14.29, representing a 40.93% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -46.15% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $10.22 | $9.46 | $0.765 | 518,121.0 | +9.43% |
| Sep 17, 2025 | $9.39 | $9.05 | $0.34 | 434,112.0 | +1.10% |
| Sep 16, 2025 | $9.21 | $8.75 | $0.46 | 489,452.0 | +2.24% |
| Sep 15, 2025 | $8.99 | $8.70 | $0.29 | 393,706.0 | +2.06% |
| Sep 12, 2025 | $9.00 | $8.69 | $0.31 | 352,039.0 | -2.02% |
| Sep 11, 2025 | $8.98 | $8.64 | $0.34 | 362,828.0 | +3.12% |
| Sep 10, 2025 | $8.88 | $8.42 | $0.46 | 663,083.0 | -0.69% |
| Sep 09, 2025 | $8.84 | $8.48 | $0.36 | 505,878.0 | +1.51% |
| Sep 08, 2025 | $9.00 | $8.53 | $0.47 | 788,672.0 | -3.05% |
| Sep 05, 2025 | $8.96 | $8.68 | $0.2799 | 474,791.0 | +0.23% |
| Sep 04, 2025 | $8.90 | $8.51 | $0.395 | 731,550.0 | +0.11% |
| Sep 03, 2025 | $9.06 | $8.79 | $0.2655 | 592,286.0 | -2.43% |
| Sep 02, 2025 | $9.20 | $8.76 | $0.44 | 787,092.0 | -3.93% |
| Aug 29, 2025 | $9.80 | $9.30 | $0.50 | 337,997.0 | -3.78% |
| Aug 28, 2025 | $9.89 | $9.67 | $0.22 | 153,706.0 | +0.93% |
| Aug 27, 2025 | $9.81 | $9.49 | $0.315 | 341,285.0 | -0.92% |
| Aug 26, 2025 | $10.19 | $9.63 | $0.56 | 468,589.0 | +0.10% |
| Aug 25, 2025 | $10.00 | $9.76 | $0.24 | 440,254.0 | -1.91% |
| Aug 22, 2025 | $10.23 | $9.01 | $1.22 | 823,452.0 | +8.61% |
| Aug 21, 2025 | $9.49 | $8.91 | $0.58 | 760,586.0 | +2.23% |
| Aug 20, 2025 | $9.13 | $8.57 | $0.5594 | 630,866.0 | -1.10% |
| Aug 19, 2025 | $9.67 | $9.05 | $0.6151 | 540,690.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $10.22 | $8.42 | $1.80 | 7,093,610.0 | +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% |
1.06%
3.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):