Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
13.59
-0.12 (-0.88%)
At close: Oct 21, 2025, 4:00 PM EDT
13.25
-0.34 (-2.50%)
Pre-market: Oct 22, 2025, 8:45 AM EDT

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202514.0014.4913.3613.5913.59-0.88%615,965
Oct 20, 202513.1614.0013.0913.7113.715.95%546,441
Oct 17, 202513.7613.9512.8312.9412.94-8.23%578,970
Oct 16, 202514.7514.8813.8414.1014.10-2.15%814,008
Oct 15, 202513.8614.7013.7214.4114.417.54%1,459,797
Oct 14, 202513.1213.6812.8513.4013.400.37%585,085
Oct 13, 202512.8113.4912.5013.3513.357.75%503,477
Oct 10, 202513.3113.9612.3512.3912.39-5.49%915,879
Oct 9, 202513.5113.6612.9113.1113.11-2.82%800,542
Oct 8, 202513.0313.5312.7013.4913.494.17%820,238
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