Get the Stockscreener App
19.12
0.04%
-0.09
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 April 09, 2026, is $19.12.
- 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 484.71% to $19.12 now.
- The 52-week high stock price for AIP is $19.85, representing a 3.82% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for AIP is $5.64, indicating a -70.50% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Arteris Inc (AIP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $19.07 | $18.84 | $0.23 | 12,355.0 | +0.21% |
| Apr 08, 2026 | $19.46 | $18.66 | $0.80 | 489,365.0 | +5.02% |
| Apr 07, 2026 | $18.27 | $17.48 | $0.79 | 341,940.0 | -0.66% |
| Apr 06, 2026 | $18.64 | $18.14 | $0.50 | 368,904.0 | +0.22% |
| Apr 02, 2026 | $18.30 | $16.62 | $1.68 | 428,805.0 | +3.70% |
| Apr 01, 2026 | $17.67 | $16.54 | $1.13 | 337,156.0 | +6.75% |
| Mar 31, 2026 | $16.54 | $15.34 | $1.20 | 536,305.0 | +9.60% |
| Mar 30, 2026 | $16.76 | $14.68 | $2.08 | 545,631.0 | -9.15% |
| Mar 27, 2026 | $17.17 | $16.40 | $0.77 | 335,853.0 | -5.76% |
| Mar 26, 2026 | $18.72 | $17.50 | $1.21 | 790,681.0 | -2.61% |
| Mar 25, 2026 | $18.08 | $16.84 | $1.24 | 766,995.0 | +9.56% |
| Mar 24, 2026 | $17.14 | $15.68 | $1.46 | 429,284.0 | +2.50% |
| Mar 23, 2026 | $16.44 | $15.47 | $0.97 | 404,133.0 | +5.81% |
| Mar 20, 2026 | $15.96 | $14.93 | $1.03 | 494,400.0 | -5.14% |
| Mar 19, 2026 | $16.01 | $14.72 | $1.29 | 336,039.0 | +2.64% |
| Mar 18, 2026 | $15.83 | $15.21 | $0.62 | 311,204.0 | +0.58% |
| Mar 17, 2026 | $15.74 | $15.02 | $0.72 | 304,027.0 | +1.64% |
| Mar 16, 2026 | $15.55 | $14.95 | $0.60 | 337,883.0 | +3.96% |
| Mar 13, 2026 | $15.42 | $14.52 | $0.90 | 336,313.0 | -0.34% |
| Mar 12, 2026 | $15.66 | $14.66 | $1.00 | 336,342.0 | -6.02% |
| Mar 11, 2026 | $16.30 | $15.34 | $0.96 | 429,617.0 | +2.43% |
| Mar 10, 2026 | $15.46 | $14.44 | $1.02 | 454,073.0 | +4.88% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $19.46 | $16.54 | $2.92 | 1,978,525.0 | +16.00% |
| Mar, 2026 | $18.72 | $13.69 | $5.03 | 10,302,446.0 | -3.24% |
| Feb, 2026 | $17.28 | $13.52 | $3.76 | 9,848,615.0 | +13.19% |
| Jan, 2026 | $18.25 | $14.80 | $3.45 | 8,940,728.0 | -3.16% |
Arteris Inc Stock (AIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.85 | $13.60 | $6.25 | 13,036,019.0 | +8.86% |
| 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% |
0.47%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):