Get the Stockscreener App
48.99
3.34%
1.6298
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 June 30, 2026, is $48.99.
- Arteris Inc all-time high stock price is $47.58, occurred on June 29, 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 1,398% to $48.99 now.
- The 52-week high stock price for AIP is $47.58, representing a -2.88% increase from the current share price, occurred on June 29, 2026.
- The 52-week low stock price for AIP is $8.42, indicating a -82.81% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| Jun 30, 2026 | $50.26 | $47.00 | $3.26 | 432,446.0 | +3.29% |
| Jun 29, 2026 | $47.58 | $43.00 | $4.58 | 1,392,431.0 | +9.40% |
| Jun 26, 2026 | $44.01 | $40.96 | $3.05 | 2,552,399.0 | -0.69% |
| Jun 25, 2026 | $44.07 | $40.69 | $3.38 | 750,092.0 | +6.24% |
| Jun 24, 2026 | $42.23 | $39.89 | $2.34 | 872,040.0 | -0.46% |
| Jun 23, 2026 | $42.99 | $40.85 | $2.14 | 674,559.0 | -7.37% |
| Jun 22, 2026 | $45.30 | $43.12 | $2.18 | 1,161,607.0 | +0.88% |
| Jun 18, 2026 | $44.85 | $42.08 | $2.77 | 1,050,454.0 | +4.67% |
| Jun 17, 2026 | $43.23 | $41.34 | $1.89 | 680,294.0 | +1.40% |
| Jun 16, 2026 | $44.94 | $41.29 | $3.65 | 1,281,711.0 | -4.74% |
| Jun 15, 2026 | $43.82 | $41.13 | $2.68 | 1,317,611.0 | +6.41% |
| Jun 12, 2026 | $41.56 | $36.30 | $5.26 | 1,361,266.0 | +9.89% |
| Jun 11, 2026 | $37.51 | $33.80 | $3.70 | 1,049,982.0 | +11.34% |
| Jun 10, 2026 | $35.09 | $32.42 | $2.67 | 811,288.0 | -0.74% |
| Jun 09, 2026 | $36.30 | $31.92 | $4.38 | 738,572.0 | -4.25% |
| Jun 08, 2026 | $35.50 | $33.97 | $1.53 | 819,432.0 | +2.86% |
| Jun 05, 2026 | $35.94 | $33.24 | $2.70 | 860,061.0 | -7.82% |
| Jun 04, 2026 | $37.44 | $34.34 | $3.10 | 821,468.0 | -0.67% |
| Jun 03, 2026 | $38.99 | $36.26 | $2.73 | 1,092,567.0 | -1.32% |
| Jun 02, 2026 | $38.00 | $35.79 | $2.21 | 1,230,380.0 | +5.36% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $50.26 | $31.92 | $18.34 | 22,154,063.0 | +36.08% |
| May, 2026 | $38.47 | $27.10 | $11.37 | 24,277,469.0 | +24.14% |
| Apr, 2026 | $29.50 | $16.54 | $12.96 | 12,662,487.0 | +76.16% |
| 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% |
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):