Get the Stockscreener App
17.07
0.28%
0.055
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 February 26, 2026, is $17.07.
- 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 421.87% to $17.07 now.
- The 52-week high stock price for AIP is $19.85, representing a 16.32% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -68.00% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Feb 26, 2026 | $17.28 | $16.46 | $0.82 | 453,328.0 | +0.26% |
| Feb 25, 2026 | $17.01 | $15.89 | $1.12 | 549,627.0 | +8.97% |
| Feb 24, 2026 | $15.72 | $14.48 | $1.23 | 435,647.0 | +8.33% |
| Feb 23, 2026 | $14.62 | $14.06 | $0.5644 | 361,306.0 | -2.17% |
| Feb 20, 2026 | $15.43 | $14.36 | $1.07 | 573,693.0 | +2.29% |
| Feb 19, 2026 | $14.43 | $13.91 | $0.52 | 369,373.0 | +0.07% |
| Feb 18, 2026 | $14.83 | $13.84 | $0.9899 | 435,147.0 | +2.64% |
| Feb 17, 2026 | $14.46 | $13.63 | $0.825 | 872,559.0 | -4.10% |
| Feb 13, 2026 | $15.83 | $13.94 | $1.89 | 1,106,402.0 | -2.01% |
| Feb 12, 2026 | $15.39 | $14.48 | $0.915 | 601,971.0 | -1.19% |
| Feb 11, 2026 | $15.46 | $14.57 | $0.89 | 409,944.0 | +0.07% |
| Feb 10, 2026 | $15.39 | $14.86 | $0.535 | 289,797.0 | -0.98% |
| Feb 09, 2026 | $15.46 | $14.52 | $0.94 | 392,362.0 | +2.08% |
| Feb 06, 2026 | $15.01 | $14.28 | $0.725 | 517,099.0 | +8.90% |
| Feb 05, 2026 | $14.15 | $13.52 | $0.63 | 384,202.0 | -3.38% |
| Feb 04, 2026 | $14.62 | $13.69 | $0.93 | 588,106.0 | -2.27% |
| Feb 03, 2026 | $15.71 | $14.00 | $1.71 | 403,306.0 | -4.28% |
| Feb 02, 2026 | $15.94 | $14.85 | $1.09 | 361,977.0 | +1.07% |
| Jan 30, 2026 | $15.72 | $14.80 | $0.92 | 419,394.0 | -4.15% |
| Jan 29, 2026 | $16.05 | $15.09 | $0.96 | 420,550.0 | -2.85% |
| Jan 28, 2026 | $16.40 | $15.88 | $0.52 | 365,927.0 | +0.69% |
| Jan 27, 2026 | $16.37 | $15.77 | $0.60 | 365,078.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $17.28 | $13.52 | $3.76 | 9,105,846.0 | +13.62% |
| 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% |
0.73%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):