Skip to main content
logo
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
17.22
+0.21 (1.23%)
At close: Feb 26, 2026, 4:00 PM EST
17.36
+0.14 (0.81%)
After-hours: Feb 26, 2026, 6:10 PM EST

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202617.0017.2816.4617.2217.221.23%689,810
Feb 25, 202615.9717.0115.8917.0117.018.97%548,939
Feb 24, 202614.6515.7214.4915.6115.618.33%435,639
Feb 23, 202614.4414.6214.0614.4114.41-2.17%361,304
Feb 20, 202614.3915.4314.3614.7314.732.29%573,743
Feb 19, 202614.1514.4313.9114.4014.400.07%369,316
Feb 18, 202614.1514.8313.8414.3914.392.64%435,147
Feb 17, 202614.4614.4613.6414.0214.02-4.10%873,221
Feb 13, 202615.5315.8313.9414.6214.62-2.01%1,106,402
Feb 12, 202615.1015.4014.4814.9214.92-1.19%591,085
Feb 11, 202615.2115.4614.5715.1015.100.07%409,440
Feb 10, 202615.2215.4014.8615.0915.09-0.98%289,803
Feb 9, 202614.8615.4614.5215.2415.242.08%387,524
Feb 6, 202614.4215.0114.2814.9314.938.90%506,503
Feb 5, 202613.9114.1513.5213.7113.71-3.38%384,216
Feb 4, 202614.4714.6213.6914.1914.19-2.27%588,106
Feb 3, 202615.6415.7114.0014.5214.52-4.28%403,331
Feb 2, 202614.8515.9414.8515.1715.171.07%361,916
Jan 30, 202615.3815.7214.8015.0115.01-4.15%419,394
Jan 29, 202616.0516.0515.0915.6615.66-2.85%420,642
Jan 28, 202616.4016.4015.8816.1216.120.69%351,931
Jan 27, 202615.8516.3715.7716.0116.011.59%365,815
Jan 26, 202615.9916.4215.6515.7615.76-2.41%395,845
Jan 23, 202616.8317.1516.1216.1516.15-4.72%307,896
Jan 22, 202617.2717.4116.9016.9516.950.53%398,250
Jan 21, 202617.0317.4216.3916.8616.860.72%500,339
Jan 20, 202616.9417.6515.1916.7416.74-4.72%894,478
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