Get the Stockscreener App
14.89
8.53%
1.18
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 06, 2026, is $14.89.
- 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 355.35% to $14.89 now.
- The 52-week high stock price for AIP is $19.85, representing a 33.31% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -63.33% 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 06, 2026 | $14.94 | $14.28 | $0.66 | 200,847.0 | +8.53% |
| 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% |
| Jan 26, 2026 | $16.42 | $15.65 | $0.77 | 395,562.0 | -2.41% |
| Jan 23, 2026 | $17.14 | $16.12 | $1.02 | 307,896.0 | -4.72% |
| Jan 22, 2026 | $17.41 | $16.90 | $0.51 | 398,260.0 | +0.53% |
| Jan 21, 2026 | $17.42 | $16.39 | $1.03 | 500,341.0 | +0.72% |
| Jan 20, 2026 | $17.65 | $15.19 | $2.46 | 894,449.0 | -4.72% |
| Jan 16, 2026 | $18.11 | $17.36 | $0.75 | 521,447.0 | +1.15% |
| Jan 15, 2026 | $18.25 | $17.29 | $0.96 | 684,247.0 | +1.58% |
| Jan 14, 2026 | $17.44 | $16.85 | $0.59 | 277,955.0 | -2.06% |
| Jan 13, 2026 | $17.85 | $17.10 | $0.7499 | 381,049.0 | +0.52% |
| Jan 12, 2026 | $17.67 | $16.99 | $0.68 | 397,299.0 | +0.81% |
| Jan 09, 2026 | $17.65 | $16.57 | $1.07 | 376,916.0 | +3.61% |
| Jan 08, 2026 | $17.36 | $16.17 | $1.19 | 374,849.0 | -4.54% |
| Jan 07, 2026 | $17.56 | $16.74 | $0.82 | 353,116.0 | -0.91% |
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 | $15.94 | $13.52 | $2.42 | 1,938,438.0 | -0.87% |
| 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% |
9.96%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):