Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
13.49
+0.54 (4.17%)
At close: Oct 8, 2025, 4:00 PM EDT
13.64
+0.15 (1.11%)
After-hours: Oct 8, 2025, 7:15 PM EDT

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202513.0313.5312.7013.4913.494.17%815,003
Oct 7, 202513.5214.1012.8212.9512.95-4.64%1,306,472
Oct 6, 202512.8114.5812.1513.5813.5823.68%4,403,307
Oct 3, 202511.3811.3810.8010.9810.98-2.49%394,929
Oct 2, 202510.7811.3710.6311.2611.267.24%863,539
Oct 1, 202510.1010.5210.1010.5010.503.96%407,013
Sep 30, 20259.8810.149.6710.1010.102.33%493,394
Sep 29, 20259.7810.079.689.879.871.96%360,357
Sep 26, 20259.819.969.469.689.68-1.63%459,469
Sep 25, 20259.789.969.519.849.84-2.09%314,376
Sep 24, 202510.2910.359.9310.0510.05-1.95%305,451
Sep 23, 202510.6510.7510.2110.2510.25-1.82%424,415
Sep 22, 20259.7810.599.6410.4410.445.78%702,277
Sep 19, 202510.3510.419.859.879.87-4.08%727,416
Sep 18, 20259.5010.329.4610.2910.2911.48%787,490
Sep 17, 20259.099.409.069.239.231.10%437,005
Sep 16, 20258.959.218.759.139.132.24%490,646
Sep 15, 20258.758.998.708.938.932.06%408,002
Sep 12, 20259.009.008.698.758.75-2.02%352,584
Sep 11, 20258.648.988.648.938.933.12%363,769
Sep 10, 20258.808.888.428.668.66-0.69%664,233
Sep 9, 20258.618.848.488.728.721.51%507,264
Sep 8, 20258.989.008.538.598.59-3.05%789,792
Sep 5, 20258.848.968.688.868.860.23%482,221
Sep 4, 20258.768.918.518.848.840.11%735,437
Sep 3, 20258.959.068.808.838.83-2.43%592,281
Sep 2, 20259.009.208.769.059.05-3.93%790,774
Aug 29, 20259.779.809.309.429.42-3.78%342,391
Aug 28, 20259.809.899.679.799.790.93%153,912
Aug 27, 20259.799.819.509.709.70-0.92%342,712
Aug 26, 20259.8210.199.639.799.790.10%473,447
Aug 25, 20259.9410.009.769.789.78-1.91%441,952
Aug 22, 20259.1110.239.019.979.978.61%826,202
Aug 21, 20258.919.498.919.189.182.23%764,432
Aug 20, 20259.009.138.578.988.98-1.10%631,161
Aug 19, 20259.639.679.059.089.08-4.62%545,143
Aug 18, 20259.349.569.229.529.521.38%411,991
Aug 15, 20259.559.559.259.399.39-0.95%445,182
Aug 14, 20259.9510.069.389.489.48-6.32%676,947
Aug 13, 202510.0010.469.8610.1210.121.61%769,302
Aug 12, 20259.1110.008.989.969.969.45%1,022,087
Aug 11, 20259.249.469.049.109.10-2.15%1,069,682
Aug 8, 20259.289.899.139.309.30-0.11%1,477,900
Aug 7, 202510.0110.129.209.319.31-5.82%2,295,025
Aug 6, 202510.8310.989.819.899.89-23.96%4,918,039
Aug 5, 202514.2814.2912.3013.0013.0037.57%21,920,225
Aug 4, 20259.269.499.109.459.454.42%3,393,077
Aug 1, 20259.639.638.769.059.05-8.22%487,429
Jul 31, 202510.5010.509.829.869.86-5.65%430,020
Jul 30, 202510.7010.9210.2010.4510.45-1.42%737,361