Get the Stockscreener App
34.95
1.63%
0.56
After Hours:
34.21
-0.74
-2.12%
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 May 20, 2026, is $34.95.
- Arteris Inc all-time high stock price is $38.47, occurred on May 14, 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 968.81% to $34.95 now.
- The 52-week high stock price for AIP is $38.47, representing a 10.07% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for AIP is $6.878, indicating a -80.32% decrease from the current share price, occurred on May 23, 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $35.50 | $33.70 | $1.80 | 1,344,565.0 | +1.63% |
| May 19, 2026 | $34.72 | $31.76 | $2.96 | 1,180,990.0 | +3.30% |
| May 18, 2026 | $33.66 | $31.60 | $2.06 | 1,437,250.0 | -1.25% |
| May 15, 2026 | $34.93 | $32.14 | $2.79 | 1,727,493.0 | -9.72% |
| May 14, 2026 | $38.47 | $34.74 | $3.73 | 1,677,564.0 | +5.04% |
| May 13, 2026 | $36.17 | $30.46 | $5.71 | 2,956,654.0 | +9.62% |
| May 12, 2026 | $32.87 | $31.00 | $1.87 | 1,241,759.0 | -2.11% |
| May 11, 2026 | $33.46 | $31.27 | $2.19 | 991,178.0 | +3.99% |
| May 08, 2026 | $32.07 | $29.29 | $2.78 | 1,128,235.0 | +7.09% |
| May 07, 2026 | $31.65 | $29.28 | $2.37 | 853,209.0 | -5.28% |
| May 06, 2026 | $32.11 | $30.12 | $1.99 | 916,853.0 | +4.25% |
| May 05, 2026 | $30.76 | $29.21 | $1.55 | 706,280.0 | +4.44% |
| May 04, 2026 | $29.15 | $27.10 | $2.05 | 675,430.0 | -0.35% |
| May 01, 2026 | $29.47 | $28.08 | $1.39 | 808,817.0 | -0.03% |
| Apr 30, 2026 | $29.50 | $27.10 | $2.40 | 1,072,136.0 | +7.14% |
| Apr 29, 2026 | $27.11 | $25.28 | $1.82 | 574,147.0 | +5.38% |
| Apr 28, 2026 | $26.22 | $24.66 | $1.56 | 764,308.0 | -3.57% |
| Apr 27, 2026 | $27.11 | $25.75 | $1.36 | 934,292.0 | -0.45% |
| Apr 24, 2026 | $27.00 | $24.75 | $2.25 | 1,334,673.0 | +9.91% |
| Apr 23, 2026 | $24.88 | $23.77 | $1.11 | 536,731.0 | +0.16% |
| Apr 22, 2026 | $24.68 | $23.55 | $1.13 | 569,871.0 | +2.93% |
| Apr 21, 2026 | $24.10 | $22.85 | $1.25 | 709,794.0 | +4.20% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $38.47 | $27.10 | $11.37 | 18,990,842.0 | +20.68% |
| 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% |
3.92%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):