Arteris Inc (AIP)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $17.91.

Arteris Inc all-time high stock price is $50.26, occurred on June 30, 2026.
The lowest Arteris Inc stock price recorded was $3.27 on December 15, 2022. Since then, Arteris Inc's stock price has risen over 81.74% to $17.91 now.
The 52-week high stock price for AIP is $50.26, representing a 180.63% increase from the current share price, occurred on June 30, 2026.
The 52-week low stock price for AIP is $12.06, indicating a 32.66% decrease from the current share price, occurred on November 21, 2025.
The closing price of Arteris Inc (AIP) stock in the beginning of 2025 was $11.89. The stock closed the year at $15.50, a gain of over 30.36% for the year.

The table below shows more information about AIP historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$18.93	$17.60	$1.33	596,070	-2.84%
Nov 03, 2026	$18.96	$18.18	$0.78	556,847	+4.37%
Nov 02, 2026	$19.27	$17.71	$1.56	735,192	-5.05%
Oct 30, 2026	$19.61	$18.12	$1.50	712,378	-8.69%
Oct 29, 2026	$21.27	$20.30	$0.97	475,780	-3.92%
Oct 28, 2026	$21.60	$20.94	$0.66	475,697	+2.29%
Oct 27, 2026	$21.11	$19.65	$1.46	613,640	+7.77%
Oct 26, 2026	$19.89	$18.68	$1.21	405,436	+1.99%
Oct 23, 2026	$19.54	$18.72	$0.825	361,172	-0.16%
Oct 22, 2026	$20.12	$18.90	$1.22	567,816	-8.79%
Oct 21, 2026	$21.15	$20.08	$1.07	521,020	+5.92%
Oct 20, 2026	$19.91	$18.21	$1.70	776,225	+3.56%
Oct 19, 2026	$19.74	$18.95	$0.79	493,278	+1.71%
Oct 16, 2026	$19.73	$18.52	$1.21	689,989	-5.82%
Oct 15, 2026	$19.95	$18.15	$1.80	877,024	+1.27%
Oct 14, 2026	$20.61	$19.19	$1.42	795,155	-7.04%
Oct 13, 2026	$21.27	$20.57	$0.7	521,805	-1.37%
Oct 12, 2026	$22.29	$20.96	$1.33	518,860	-4.39%
Oct 09, 2026	$23.41	$22.10	$1.31	474,033	-1.75%
Oct 08, 2026	$23.45	$22.50	$0.9499	638,657	-2.39%
Oct 07, 2026	$23.65	$23.15	$0.5	506,034	-3.03%
Oct 06, 2026	$24.39	$23.77	$0.625	478,475	+0.67%

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
Nov, 2026	$19.27	$17.60	$1.67	1,888,109	-3.72%
Oct, 2026	$25.15	$18.12	$7.04	12,996,014	-20.47%
Sep, 2026	$24.98	$20.02	$4.96	14,964,796	+8.04%
Aug, 2026	$33.57	$21.61	$11.96	15,160,830	-26.77%
Jul, 2026	$47.88	$26.63	$21.25	16,330,081	-38.51%
Jun, 2026	$50.26	$31.92	$18.34	23,271,713	+35.16%
May, 2026	$38.47	$27.10	$11.37	24,277,469	+24.14%
Apr, 2026	$29.50	$16.54	$12.96	12,662,487	+76.16%
Mar, 2026	$18.72	$13.69	$5.03	10,302,446	-3.24%
Feb, 2026	$17.28	$13.52	$3.76	9,848,615	+13.19%
Jan, 2026	$18.25	$14.80	$3.45	8,940,728	-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	+8.86%
Nov, 2025	$15.92	$12.06	$3.86	12,417,536	+5.36%
Oct, 2025	$14.88	$10.10	$4.78	19,528,149	+34.75%
Sep, 2025	$10.75	$8.42	$2.33	11,141,637	+7.22%
Aug, 2025	$14.29	$8.57	$5.72	39,883,765	-4.46%
Jul, 2025	$10.98	$8.66	$2.32	9,180,177	+3.46%
Jun, 2025	$10.11	$7.56	$2.55	12,476,835	+22.65%
May, 2025	$8.46	$6.59	$1.87	5,513,386	+16.67%
Apr, 2025	$7.28	$5.46	$1.82	3,849,260	-3.62%
Mar, 2025	$9.20	$6.77	$2.43	3,050,724	-24.07%
Feb, 2025	$10.81	$8.64	$2.16	4,995,948	-14.31%
Jan, 2025	$12.64	$9.77	$2.87	7,058,092	+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	+19.10%
Nov, 2024	$8.88	$6.74	$2.14	2,892,359	+27.61%
Oct, 2024	$7.66	$6.73	$0.93	1,394,971	-11.79%
Sep, 2024	$8.54	$6.68	$1.86	2,230,796	-10.02%
Aug, 2024	$8.63	$6.59	$2.05	2,996,778	+4.76%
Jul, 2024	$9.31	$6.89	$2.42	3,515,553	+9.05%
Jun, 2024	$8.69	$6.82	$1.87	6,803,057	-8.08%
May, 2024	$9.54	$5.76	$3.78	5,454,100	+23.23%
Apr, 2024	$7.72	$6.21	$1.51	2,007,840	-9.43%
Mar, 2024	$7.82	$6.20	$1.62	2,862,180	+4.13%
Feb, 2024	$7.86	$6.01	$1.85	4,251,258	+13.57%
Jan, 2024	$6.60	$4.83	$1.77	2,472,089	+5.09%

Similar to AIP