Skip to main content
logo
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
17.42
-0.15 (-0.85%)
Jan 20, 2026, 10:57 AM EST - Market open

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202617.5717.5716.3317.43--0.80%1,060
Jan 16, 202617.7518.1117.3617.5717.571.15%521,447
Jan 15, 202617.2918.2517.2917.3717.371.58%684,250
Jan 14, 202617.4417.4416.8517.1017.10-2.06%276,030
Jan 13, 202617.4517.8517.1017.4617.460.52%379,980
Jan 12, 202617.0817.6716.9917.3717.370.81%396,924
Jan 9, 202616.6117.6516.5817.2317.233.61%381,482
Jan 8, 202617.3617.3616.1716.6316.63-4.54%368,411
Jan 7, 202617.2817.5616.7417.4217.42-0.91%353,284
Jan 6, 202616.2317.6615.8517.5817.588.32%675,180
Jan 5, 202615.9216.5815.8216.2316.234.17%379,181
Jan 2, 202615.7715.9015.1415.5815.580.52%451,174
Dec 31, 202515.7416.2015.4415.5015.50-0.70%217,516
Dec 30, 202515.8016.0015.5515.6115.61-1.01%180,269
Dec 29, 202515.5316.0815.4415.7715.77-0.94%283,694
Dec 26, 202515.9516.1515.8015.9215.92-0.13%262,556
Dec 24, 202516.1316.2415.8015.9415.94-1.36%229,121
Dec 23, 202516.1316.3315.9016.1616.16-1.70%297,516
Dec 22, 202516.2416.5715.7916.4416.444.45%438,588
Dec 19, 202515.1615.7915.1615.7415.744.10%842,911
Dec 18, 202516.0016.0914.9615.1215.12-0.20%433,547
Dec 17, 202515.9415.9415.1115.1515.15-3.99%496,218
Dec 16, 202515.7016.1615.2915.7815.78-0.94%824,571
Dec 15, 202516.4816.5115.9015.9315.93-2.21%517,679
Dec 12, 202518.8419.3216.2616.2916.29-17.18%1,183,447
Dec 11, 202519.2419.8518.3819.6719.670.31%669,120
Dec 10, 202519.1919.7418.7319.6119.612.19%1,259,623
Dec 9, 202518.1819.3017.6519.1919.195.56%1,112,913
Dec 8, 202517.5618.2117.3418.1818.183.59%918,460
Dec 5, 202516.7917.6616.6017.5517.554.90%882,345
Dec 4, 202515.8016.7415.5716.7316.735.75%812,262
Dec 3, 202514.7915.9714.5915.8215.827.11%597,232
Dec 2, 202514.7015.3114.6014.7714.772.50%474,408
Dec 1, 202514.0114.6913.6014.4114.410.49%500,752
Nov 28, 202513.8414.3713.6414.3414.343.99%261,282
Nov 26, 202513.7713.9013.4913.7913.791.10%310,042
Nov 25, 202513.3213.6512.9613.6413.641.41%523,068
Nov 24, 202513.0513.5812.8113.4513.455.57%489,812
Nov 21, 202512.6312.9312.0612.7412.740.87%583,616
Nov 20, 202513.6713.8012.5912.6312.63-3.59%535,409
Nov 19, 202513.1513.5012.9213.1013.10-0.38%390,111
Nov 18, 202513.1113.4512.8513.1513.15-1.65%447,849
Nov 17, 202513.5413.7213.0713.3713.37-2.55%461,275
Nov 14, 202512.9814.1512.9813.7213.720.51%488,939
Nov 13, 202514.5314.9213.5113.6513.65-9.12%598,245
Nov 12, 202515.9015.9214.4415.0215.02-3.16%728,665
Nov 11, 202514.7515.9014.4315.5115.513.82%1,056,120
Nov 10, 202514.5014.9914.1914.9414.943.18%736,730
Nov 7, 202514.2514.5013.2614.4814.48-2.75%961,511
Nov 6, 202515.4115.6814.5414.8914.89-4.12%785,613