Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
10.79
+0.20 (1.89%)
Jan 29, 2025, 4:00 PM EST - Market closed
Arteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 10.59 | 11.07 | 10.45 | 10.79 | 10.79 | 1.89% | 214,982 |
| Jan 28, 2025 | 10.30 | 10.61 | 9.80 | 10.59 | 10.59 | 2.82% | 287,958 |
| Jan 27, 2025 | 11.51 | 11.85 | 10.09 | 10.30 | 10.30 | -14.45% | 412,493 |
| Jan 24, 2025 | 12.06 | 12.33 | 11.82 | 12.04 | 12.04 | -1.07% | 170,910 |
| Jan 23, 2025 | 11.99 | 12.17 | 11.95 | 12.17 | 12.17 | 0.25% | 133,905 |
| Jan 22, 2025 | 12.36 | 12.42 | 11.92 | 12.14 | 12.14 | -0.08% | 194,544 |
| Jan 21, 2025 | 11.51 | 12.21 | 11.39 | 12.15 | 12.15 | 5.84% | 261,106 |
| Jan 17, 2025 | 11.82 | 11.82 | 11.31 | 11.48 | 11.48 | 0.26% | 175,539 |
| Jan 16, 2025 | 11.64 | 12.13 | 11.44 | 11.45 | 11.45 | -1.29% | 225,070 |
| Jan 15, 2025 | 11.17 | 11.65 | 11.12 | 11.60 | 11.60 | 4.88% | 398,198 |
| Jan 14, 2025 | 11.50 | 11.83 | 10.81 | 11.06 | 11.06 | -1.43% | 252,907 |
| Jan 13, 2025 | 11.09 | 11.37 | 10.72 | 11.22 | 11.22 | 1.08% | 216,975 |
| Jan 10, 2025 | 11.20 | 11.38 | 10.50 | 11.10 | 11.10 | -1.33% | 391,738 |
| Jan 8, 2025 | 11.22 | 11.33 | 10.87 | 11.25 | 11.25 | - | 326,256 |
| Jan 7, 2025 | 12.26 | 12.39 | 10.96 | 11.25 | 11.25 | -8.39% | 405,669 |
| Jan 6, 2025 | 12.61 | 12.64 | 12.16 | 12.28 | 12.28 | 0.24% | 495,788 |
| Jan 3, 2025 | 12.08 | 12.39 | 11.68 | 12.25 | 12.25 | 3.03% | 755,023 |
| Jan 2, 2025 | 10.20 | 11.90 | 9.77 | 11.89 | 11.89 | 16.68% | 1,358,390 |
| Dec 31, 2024 | 10.46 | 10.46 | 10.05 | 10.19 | 10.19 | -1.55% | 165,598 |
| Dec 30, 2024 | 10.17 | 10.61 | 9.88 | 10.35 | 10.35 | 0.78% | 261,787 |
| Dec 27, 2024 | 10.53 | 10.67 | 9.86 | 10.27 | 10.27 | -3.20% | 310,608 |
| Dec 26, 2024 | 9.85 | 10.70 | 9.82 | 10.61 | 10.61 | 6.96% | 336,213 |
| Dec 24, 2024 | 9.80 | 9.93 | 9.65 | 9.92 | 9.92 | 1.43% | 45,548 |
| Dec 23, 2024 | 9.49 | 9.91 | 9.38 | 9.78 | 9.78 | 3.16% | 126,496 |
| Dec 20, 2024 | 8.75 | 9.54 | 8.72 | 9.48 | 9.48 | 5.92% | 499,807 |
| Dec 19, 2024 | 9.48 | 9.62 | 8.79 | 8.95 | 8.95 | -4.18% | 183,714 |
| Dec 18, 2024 | 10.12 | 10.35 | 9.18 | 9.34 | 9.34 | -6.60% | 317,012 |
| Dec 17, 2024 | 9.72 | 10.12 | 9.67 | 10.00 | 10.00 | 2.25% | 260,898 |
| Dec 16, 2024 | 10.28 | 10.28 | 9.75 | 9.78 | 9.78 | -4.96% | 186,771 |
| Dec 13, 2024 | 10.25 | 10.60 | 9.85 | 10.29 | 10.29 | 1.48% | 493,195 |
| Dec 12, 2024 | 10.00 | 10.24 | 9.66 | 10.14 | 10.14 | 1.50% | 413,493 |
| Dec 11, 2024 | 9.26 | 10.06 | 9.21 | 9.99 | 9.99 | 9.78% | 517,440 |
| Dec 10, 2024 | 8.87 | 9.26 | 8.77 | 9.10 | 9.10 | 3.29% | 251,046 |
| Dec 9, 2024 | 9.00 | 9.10 | 8.62 | 8.81 | 8.81 | -2.00% | 114,154 |
| Dec 6, 2024 | 8.90 | 9.05 | 8.80 | 8.99 | 8.99 | 1.35% | 167,707 |
| Dec 5, 2024 | 9.30 | 9.30 | 8.77 | 8.87 | 8.87 | -3.80% | 231,099 |
| Dec 4, 2024 | 8.64 | 9.31 | 8.28 | 9.22 | 9.22 | 5.61% | 345,161 |
| Dec 3, 2024 | 8.50 | 8.75 | 8.33 | 8.73 | 8.73 | 1.39% | 146,114 |
| Dec 2, 2024 | 8.64 | 8.68 | 8.45 | 8.61 | 8.61 | -0.92% | 164,430 |
| Nov 29, 2024 | 8.57 | 8.76 | 8.46 | 8.69 | 8.69 | 2.12% | 86,105 |
| Nov 27, 2024 | 8.80 | 8.80 | 8.45 | 8.51 | 8.51 | -2.52% | 75,003 |
| Nov 26, 2024 | 8.50 | 8.88 | 8.34 | 8.73 | 8.73 | 2.71% | 223,267 |
| Nov 25, 2024 | 8.48 | 8.75 | 8.40 | 8.50 | 8.50 | 1.55% | 154,208 |
| Nov 22, 2024 | 8.40 | 8.61 | 8.23 | 8.37 | 8.37 | -0.95% | 170,169 |
| Nov 21, 2024 | 8.15 | 8.46 | 8.04 | 8.45 | 8.45 | 4.32% | 150,151 |
| Nov 20, 2024 | 8.06 | 8.15 | 7.99 | 8.10 | 8.10 | 0.12% | 87,226 |
| Nov 19, 2024 | 7.76 | 8.22 | 7.76 | 8.09 | 8.09 | 3.19% | 88,896 |
| Nov 18, 2024 | 7.84 | 8.05 | 7.65 | 7.84 | 7.84 | 0.51% | 140,810 |
| Nov 15, 2024 | 8.02 | 8.02 | 7.58 | 7.80 | 7.80 | -1.76% | 137,254 |
| Nov 14, 2024 | 8.31 | 8.31 | 7.85 | 7.94 | 7.94 | -4.11% | 117,849 |
| Nov 13, 2024 | 8.30 | 8.57 | 8.27 | 8.28 | 8.28 | -0.48% | 133,647 |
| Nov 12, 2024 | 8.39 | 8.58 | 8.10 | 8.32 | 8.32 | -1.89% | 118,361 |
| Nov 11, 2024 | 8.10 | 8.50 | 7.97 | 8.48 | 8.48 | 2.05% | 159,100 |
| Nov 8, 2024 | 8.40 | 8.52 | 8.03 | 8.31 | 8.31 | -3.26% | 216,628 |
| Nov 7, 2024 | 8.29 | 8.69 | 8.27 | 8.59 | 8.59 | 1.06% | 236,315 |
| Nov 6, 2024 | 7.98 | 8.53 | 7.41 | 8.50 | 8.50 | 18.72% | 330,057 |
| Nov 5, 2024 | 6.79 | 7.44 | 6.74 | 7.16 | 7.16 | 5.76% | 185,028 |
| Nov 4, 2024 | 6.90 | 6.96 | 6.76 | 6.77 | 6.77 | -1.60% | 77,911 |
| Nov 1, 2024 | 6.89 | 6.96 | 6.76 | 6.88 | 6.88 | 1.03% | 84,042 |
| Oct 31, 2024 | 7.04 | 7.04 | 6.73 | 6.81 | 6.81 | -3.81% | 73,047 |
| Oct 30, 2024 | 7.19 | 7.25 | 7.04 | 7.08 | 7.08 | -2.07% | 48,945 |
| Oct 29, 2024 | 7.16 | 7.29 | 7.03 | 7.23 | 7.23 | 1.69% | 62,591 |
| Oct 28, 2024 | 6.96 | 7.21 | 6.88 | 7.11 | 7.11 | 3.95% | 109,400 |
| Oct 25, 2024 | 6.96 | 6.99 | 6.82 | 6.84 | 6.84 | -0.58% | 50,732 |
| Oct 24, 2024 | 7.06 | 7.06 | 6.83 | 6.88 | 6.88 | -1.43% | 28,535 |
| Oct 23, 2024 | 6.95 | 7.00 | 6.85 | 6.98 | 6.98 | -0.71% | 42,952 |
| Oct 22, 2024 | 7.19 | 7.20 | 6.96 | 7.03 | 7.03 | -2.23% | 58,400 |
| Oct 21, 2024 | 7.11 | 7.21 | 6.94 | 7.19 | 7.19 | 1.41% | 52,695 |
| Oct 18, 2024 | 7.37 | 7.37 | 7.01 | 7.09 | 7.09 | -2.74% | 66,807 |
| Oct 17, 2024 | 7.36 | 7.40 | 7.29 | 7.29 | 7.29 | -1.09% | 38,231 |
| Oct 16, 2024 | 7.33 | 7.42 | 7.30 | 7.37 | 7.37 | 0.41% | 59,584 |
| Oct 15, 2024 | 7.50 | 7.53 | 7.26 | 7.34 | 7.34 | -2.26% | 45,936 |
| Oct 14, 2024 | 7.57 | 7.66 | 7.49 | 7.51 | 7.51 | -0.92% | 46,342 |
| Oct 11, 2024 | 7.35 | 7.64 | 7.35 | 7.58 | 7.58 | 3.13% | 39,532 |
| Oct 10, 2024 | 7.09 | 7.36 | 7.01 | 7.35 | 7.35 | 2.08% | 66,850 |
| Oct 9, 2024 | 7.47 | 7.49 | 7.16 | 7.20 | 7.20 | -3.49% | 57,508 |
| Oct 8, 2024 | 7.20 | 7.47 | 7.17 | 7.46 | 7.46 | 4.04% | 68,312 |
| Oct 7, 2024 | 7.05 | 7.36 | 7.03 | 7.17 | 7.17 | 0.99% | 102,440 |
| Oct 4, 2024 | 7.26 | 7.29 | 7.06 | 7.10 | 7.10 | - | 63,744 |
| Oct 3, 2024 | 7.07 | 7.23 | 7.06 | 7.10 | 7.10 | -0.56% | 58,037 |
| Oct 2, 2024 | 7.11 | 7.33 | 6.85 | 7.14 | 7.14 | -0.42% | 104,377 |
| Oct 1, 2024 | 7.66 | 7.66 | 7.16 | 7.17 | 7.17 | -7.12% | 76,078 |
| Sep 30, 2024 | 7.59 | 7.77 | 7.23 | 7.72 | 7.72 | 0.78% | 70,698 |
| Sep 27, 2024 | 7.90 | 7.93 | 7.61 | 7.66 | 7.66 | -1.42% | 71,643 |
| Sep 26, 2024 | 7.49 | 7.91 | 7.38 | 7.77 | 7.77 | 5.28% | 114,773 |
| Sep 25, 2024 | 7.39 | 7.60 | 7.35 | 7.38 | 7.38 | -0.14% | 52,917 |
| Sep 24, 2024 | 7.49 | 7.49 | 7.20 | 7.39 | 7.39 | -0.14% | 146,724 |
| Sep 23, 2024 | 7.52 | 7.52 | 7.21 | 7.40 | 7.40 | -0.67% | 78,540 |
| Sep 20, 2024 | 7.54 | 7.54 | 7.36 | 7.45 | 7.45 | -1.06% | 234,919 |
| Sep 19, 2024 | 7.48 | 7.62 | 7.36 | 7.53 | 7.53 | 5.76% | 77,993 |
| Sep 18, 2024 | 7.27 | 7.47 | 7.11 | 7.12 | 7.12 | -1.93% | 63,877 |
| Sep 17, 2024 | 7.24 | 7.45 | 7.20 | 7.26 | 7.26 | 1.82% | 71,355 |
| Sep 16, 2024 | 7.36 | 7.45 | 7.10 | 7.13 | 7.13 | -2.73% | 65,000 |
| Sep 13, 2024 | 7.17 | 7.44 | 7.17 | 7.33 | 7.33 | 3.53% | 66,126 |
| Sep 12, 2024 | 7.17 | 7.27 | 7.04 | 7.08 | 7.08 | -0.28% | 75,717 |
| Sep 11, 2024 | 6.88 | 7.12 | 6.74 | 7.10 | 7.10 | 2.16% | 108,538 |
| Sep 10, 2024 | 6.84 | 7.03 | 6.68 | 6.95 | 6.95 | 1.46% | 149,970 |
| Sep 9, 2024 | 7.07 | 7.21 | 6.76 | 6.85 | 6.85 | -2.84% | 114,983 |
| Sep 6, 2024 | 7.28 | 7.28 | 6.73 | 7.05 | 7.05 | -3.16% | 182,962 |
| Sep 5, 2024 | 7.51 | 7.51 | 7.14 | 7.28 | 7.28 | -2.80% | 276,304 |