Get the Stockscreener App
9.79
0.93%
0.09
After Hours:
9.71
-0.08
-0.82%
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 August 28, 2025, is $9.79.
- 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 199.39% to $9.79 now.
- The 52-week high stock price for AIP is $14.29, representing a 45.97% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -44.23% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 18, 2025 | $9.56 | $9.22 | $0.3374 | 411,672.0 | +1.38% |
| Aug 15, 2025 | $9.55 | $9.25 | $0.30 | 444,334.0 | -0.95% |
| Aug 14, 2025 | $10.06 | $9.38 | $0.68 | 667,865.0 | -6.32% |
| Aug 13, 2025 | $10.46 | $9.86 | $0.5999 | 761,726.0 | +1.61% |
| Aug 12, 2025 | $10.00 | $8.98 | $1.02 | 1,011,183.0 | +9.45% |
| Aug 11, 2025 | $9.46 | $9.04 | $0.42 | 1,068,179.0 | -2.15% |
| Aug 08, 2025 | $9.89 | $9.13 | $0.7598 | 1,465,423.0 | -0.11% |
| Aug 07, 2025 | $10.12 | $9.20 | $0.9193 | 2,284,656.0 | -5.82% |
| Aug 06, 2025 | $10.98 | $9.81 | $1.17 | 4,885,580.0 | -23.96% |
| Aug 05, 2025 | $14.29 | $12.30 | $1.99 | 21,559,689.0 | +37.57% |
| Aug 04, 2025 | $9.49 | $9.10 | $0.3886 | 338,845.0 | +4.42% |
| Aug 01, 2025 | $9.63 | $8.76 | $0.87 | 487,188.0 | -8.22% |
| Jul 31, 2025 | $10.50 | $9.82 | $0.68 | 428,974.0 | -5.65% |
| Jul 30, 2025 | $10.92 | $10.20 | $0.72 | 735,165.0 | -1.42% |
| Jul 29, 2025 | $10.98 | $9.40 | $1.58 | 1,280,852.0 | +12.17% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $14.29 | $8.57 | $5.72 | 39,699,474.0 | -0.71% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):