Skip to main content
logo
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
15.14
-0.82 (-5.14%)
At close: Mar 20, 2026, 4:00 PM EDT
15.19
+0.05 (0.33%)
After-hours: Mar 20, 2026, 6:03 PM EDT

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.9615.9614.9315.1415.14-5.14%494,500
Mar 19, 202615.0516.0114.7215.9615.962.64%338,189
Mar 18, 202615.3715.8315.2115.5515.550.58%311,335
Mar 17, 202615.2515.7415.0215.4615.461.64%304,027
Mar 16, 202615.1215.5514.9515.2115.213.96%342,317
Mar 13, 202615.1715.4214.5214.6314.63-0.34%338,895
Mar 12, 202615.2415.6614.6614.6814.68-6.02%336,344
Mar 11, 202615.3516.3015.3415.6215.622.43%430,319
Mar 10, 202614.4715.4614.4415.2515.254.88%484,321
Mar 9, 202614.1114.6913.6914.5414.540.14%437,155
Mar 6, 202614.9215.9714.4214.5214.52-6.62%481,638
Mar 5, 202616.4117.0015.2315.5515.55-5.53%519,021
Mar 4, 202616.5317.1116.2516.4616.461.73%539,569
Mar 3, 202616.5016.6615.9416.1816.18-4.94%424,428
Mar 2, 202616.2217.7516.2217.0217.020.18%797,143
Feb 27, 202616.7017.0516.2616.9916.99-1.34%519,479
Feb 26, 202617.0017.2816.4617.2217.221.23%697,476
Feb 25, 202615.9717.0115.8917.0117.018.97%563,224
Feb 24, 202614.6515.7214.4915.6115.618.33%435,648
Feb 23, 202614.4414.6214.0614.4114.41-2.17%369,475
Feb 20, 202614.3915.4314.3614.7314.732.29%573,763
Feb 19, 202614.1514.4313.9114.4014.400.07%382,985
Feb 18, 202614.1514.8313.8414.3914.392.64%435,159
Feb 17, 202614.4614.4613.6414.0214.02-4.10%873,336
Feb 13, 202615.5315.8313.9414.6214.62-2.01%1,107,684
Feb 12, 202615.1015.4014.4814.9214.92-1.19%610,699
Feb 11, 202615.2115.4614.5715.1015.100.07%411,834
Feb 10, 202615.2215.4014.8615.0915.09-0.98%338,316
Feb 9, 202614.8615.4614.5215.2415.242.08%392,362
Feb 6, 202614.4215.0114.2814.9314.938.90%517,100
Feb 5, 202613.9114.1513.5213.7113.71-3.38%384,331
Feb 4, 202614.4714.6213.6914.1914.19-2.27%588,177
Feb 3, 202615.6415.7114.0014.5214.52-4.28%403,461
Feb 2, 202614.8515.9414.8515.1715.171.07%362,040
Jan 30, 202615.3815.7214.8015.0115.01-4.15%419,543
Jan 29, 202616.0516.0515.0915.6615.66-2.85%420,799
Jan 28, 202616.4016.4015.8816.1216.120.69%366,937
Jan 27, 202615.8516.3715.7716.0116.011.59%365,836
Jan 26, 202615.9916.4215.6515.7615.76-2.41%395,856
Jan 23, 202616.8317.1516.1216.1516.15-4.72%308,221
Jan 22, 202617.2717.4116.9016.9516.950.53%399,715
Jan 21, 202617.0317.4216.3916.8616.860.72%500,342
Jan 20, 202616.9417.6515.1916.7416.74-4.72%894,481
Jan 16, 202617.7518.1117.3617.5717.571.15%521,648
Jan 15, 202617.2918.2517.2917.3717.371.58%695,902
Jan 14, 202617.4417.4416.8517.1017.10-2.06%278,375
Jan 13, 202617.4517.8517.1017.4617.460.52%381,581
Jan 12, 202617.0817.6716.9917.3717.370.81%397,878
Jan 9, 202616.6117.6516.5817.2317.233.61%381,689
Jan 8, 202617.3617.3616.1716.6316.63-4.54%375,207