Get the Stockscreener App
19.91
1.22%
0.24
After Hours:
19.97
0.06
+0.30%
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 October 15, 2026, is $19.91.
- 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 508.87% to $19.91 now.
- The 52-week high stock price for AIP is $50.26, representing a 152.44% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for AIP is $12.06, indicating a -39.43% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $19.95 | $18.15 | $1.80 | 718,925.0 | +1.22% |
| Oct 14, 2026 | $20.61 | $19.19 | $1.42 | 795,155.0 | -7.04% |
| Oct 13, 2026 | $21.27 | $20.57 | $0.70 | 521,805.0 | -1.37% |
| Oct 12, 2026 | $22.29 | $20.96 | $1.33 | 518,860.0 | -4.39% |
| Oct 09, 2026 | $23.41 | $22.10 | $1.31 | 474,033.0 | -1.75% |
| Oct 08, 2026 | $23.45 | $22.50 | $0.9499 | 638,657.0 | -2.39% |
| Oct 07, 2026 | $23.65 | $23.15 | $0.50 | 506,034.0 | -3.03% |
| Oct 06, 2026 | $24.39 | $23.77 | $0.625 | 478,475.0 | +0.67% |
| Oct 05, 2026 | $24.70 | $23.86 | $0.845 | 785,462.0 | -2.80% |
| Oct 02, 2026 | $25.15 | $24.27 | $0.88 | 614,053.0 | +2.71% |
| Oct 01, 2026 | $24.27 | $23.41 | $0.86 | 694,025.0 | +1.57% |
| Sep 30, 2026 | $23.74 | $22.75 | $0.99 | 1,031,644.0 | +1.63% |
| Sep 29, 2026 | $23.45 | $22.88 | $0.575 | 442,022.0 | +0.61% |
| Sep 28, 2026 | $23.70 | $22.54 | $1.16 | 659,679.0 | -3.22% |
| Sep 25, 2026 | $24.98 | $23.82 | $1.16 | 579,006.0 | -1.24% |
| Sep 24, 2026 | $24.36 | $23.20 | $1.16 | 538,224.0 | +0.00% |
| Sep 23, 2026 | $24.68 | $23.82 | $0.86 | 467,994.0 | -2.38% |
| Sep 22, 2026 | $24.81 | $23.65 | $1.16 | 895,552.0 | +2.57% |
| Sep 21, 2026 | $24.43 | $23.03 | $1.40 | 727,019.0 | +8.34% |
| Sep 18, 2026 | $22.63 | $22.03 | $0.5989 | 1,711,015.0 | -0.31% |
| Sep 17, 2026 | $22.75 | $21.51 | $1.24 | 724,550.0 | +7.19% |
| Sep 16, 2026 | $21.18 | $20.38 | $0.80 | 539,678.0 | +2.25% |
| Sep 15, 2026 | $21.29 | $20.02 | $1.27 | 557,811.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $25.15 | $18.15 | $7.00 | 6,745,484.0 | -15.78% |
| Sep, 2026 | $24.98 | $20.02 | $4.96 | 14,964,796.0 | +8.04% |
| Aug, 2026 | $33.57 | $21.61 | $11.96 | 15,160,830.0 | -26.77% |
| Jul, 2026 | $47.88 | $26.63 | $21.25 | 16,330,081.0 | -38.51% |
| Jun, 2026 | $50.26 | $31.92 | $18.34 | 23,271,713.0 | +35.16% |
| 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% |
2.74%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):