Get the Stockscreener App
9.4592
4.40%
-0.4258
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 07, 2025, is $9.4592.
- 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 189.27% to $9.4592 now.
- The 52-week high stock price for AIP is $14.29, representing a 51.07% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -42.28% 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 07, 2025 | $10.12 | $9.40 | $0.7193 | 1,175,837.0 | -4.35% |
| 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% |
| Jul 28, 2025 | $9.73 | $8.85 | $0.8799 | 605,147.0 | +6.66% |
| Jul 25, 2025 | $9.31 | $8.84 | $0.47 | 281,368.0 | -4.94% |
| Jul 24, 2025 | $9.74 | $9.29 | $0.445 | 257,932.0 | -2.61% |
| Jul 23, 2025 | $9.57 | $9.42 | $0.15 | 104,280.0 | +1.38% |
| Jul 22, 2025 | $9.71 | $9.15 | $0.56 | 248,341.0 | -3.18% |
| Jul 21, 2025 | $9.99 | $9.69 | $0.30 | 269,975.0 | -0.71% |
| Jul 18, 2025 | $10.01 | $9.65 | $0.359 | 269,779.0 | -0.20% |
| Jul 17, 2025 | $9.95 | $9.67 | $0.2773 | 325,243.0 | +1.34% |
| Jul 16, 2025 | $9.79 | $9.14 | $0.65 | 418,955.0 | +3.19% |
| Jul 15, 2025 | $9.65 | $9.28 | $0.37 | 387,735.0 | +1.40% |
| Jul 14, 2025 | $9.51 | $8.80 | $0.71 | 503,544.0 | +2.09% |
| Jul 11, 2025 | $9.33 | $9.02 | $0.31 | 187,350.0 | -1.41% |
| Jul 10, 2025 | $9.55 | $9.07 | $0.485 | 393,434.0 | -2.23% |
| Jul 09, 2025 | $9.69 | $9.28 | $0.4098 | 256,138.0 | -1.26% |
| Jul 08, 2025 | $9.76 | $9.06 | $0.695 | 561,846.0 | +2.80% |
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 | $8.76 | $5.53 | 28,447,139.0 | -4.11% |
| 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% |
2.40%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):