Get the Stockscreener App
34.22
11.54%
3.54
After Hours:
34.35
0.13
+0.38%
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 July 21, 2026, is $34.22.
- 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 946.48% to $34.22 now.
- The 52-week high stock price for AIP is $50.26, representing a 46.87% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for AIP is $8.42, indicating a -75.39% 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 |
|---|---|---|---|---|---|
| Jul 21, 2026 | $34.30 | $32.30 | $2.00 | 560,492.0 | +11.54% |
| Jul 20, 2026 | $32.87 | $30.49 | $2.38 | 634,823.0 | -1.16% |
| Jul 17, 2026 | $31.95 | $28.75 | $3.20 | 834,977.0 | +0.03% |
| Jul 16, 2026 | $32.43 | $30.18 | $2.25 | 853,853.0 | -5.05% |
| Jul 15, 2026 | $33.91 | $31.41 | $2.50 | 530,408.0 | -2.18% |
| Jul 14, 2026 | $35.33 | $33.20 | $2.13 | 513,890.0 | +1.89% |
| Jul 13, 2026 | $34.08 | $32.52 | $1.55 | 451,636.0 | -5.69% |
| Jul 10, 2026 | $35.77 | $34.11 | $1.66 | 396,212.0 | -3.71% |
| Jul 09, 2026 | $36.84 | $35.27 | $1.57 | 555,059.0 | +4.79% |
| Jul 08, 2026 | $34.53 | $30.75 | $3.78 | 1,089,385.0 | +10.03% |
| Jul 07, 2026 | $33.29 | $31.16 | $2.13 | 1,358,112.0 | -10.05% |
| Jul 06, 2026 | $37.71 | $34.60 | $3.11 | 1,091,103.0 | -0.68% |
| Jul 02, 2026 | $43.51 | $34.21 | $9.30 | 1,756,802.0 | -19.97% |
| Jul 01, 2026 | $47.88 | $43.61 | $4.27 | 1,324,553.0 | -9.84% |
| Jun 30, 2026 | $50.26 | $47.00 | $3.26 | 1,550,096.0 | +2.60% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $47.88 | $28.75 | $19.13 | 12,511,797.0 | -29.57% |
| 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% |
6.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):