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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 14.00 | 14.49 | 13.36 | 13.59 | 13.59 | -0.88% | 615,965 |
| Oct 20, 2025 | 13.16 | 14.00 | 13.09 | 13.71 | 13.71 | 5.95% | 546,441 |
| Oct 17, 2025 | 13.76 | 13.95 | 12.83 | 12.94 | 12.94 | -8.23% | 578,970 |
| Oct 16, 2025 | 14.75 | 14.88 | 13.84 | 14.10 | 14.10 | -2.15% | 814,008 |
| Oct 15, 2025 | 13.86 | 14.70 | 13.72 | 14.41 | 14.41 | 7.54% | 1,459,797 |
| Oct 14, 2025 | 13.12 | 13.68 | 12.85 | 13.40 | 13.40 | 0.37% | 585,085 |
| Oct 13, 2025 | 12.81 | 13.49 | 12.50 | 13.35 | 13.35 | 7.75% | 503,477 |
| Oct 10, 2025 | 13.31 | 13.96 | 12.35 | 12.39 | 12.39 | -5.49% | 915,879 |
| Oct 9, 2025 | 13.51 | 13.66 | 12.91 | 13.11 | 13.11 | -2.82% | 800,542 |
| Oct 8, 2025 | 13.03 | 13.53 | 12.70 | 13.49 | 13.49 | 4.17% | 820,238 |
| Oct 7, 2025 | 13.52 | 14.10 | 12.82 | 12.95 | 12.95 | -4.64% | 1,306,472 |
| Oct 6, 2025 | 12.81 | 14.58 | 12.15 | 13.58 | 13.58 | 23.68% | 4,403,307 |
| Oct 3, 2025 | 11.38 | 11.38 | 10.80 | 10.98 | 10.98 | -2.49% | 394,929 |
| Oct 2, 2025 | 10.78 | 11.37 | 10.63 | 11.26 | 11.26 | 7.24% | 863,539 |
| Oct 1, 2025 | 10.10 | 10.52 | 10.10 | 10.50 | 10.50 | 3.96% | 407,013 |
| Sep 30, 2025 | 9.88 | 10.14 | 9.67 | 10.10 | 10.10 | 2.33% | 493,394 |
| Sep 29, 2025 | 9.78 | 10.07 | 9.68 | 9.87 | 9.87 | 1.96% | 360,357 |
| Sep 26, 2025 | 9.81 | 9.96 | 9.46 | 9.68 | 9.68 | -1.63% | 459,469 |
| Sep 25, 2025 | 9.78 | 9.96 | 9.51 | 9.84 | 9.84 | -2.09% | 314,376 |
| Sep 24, 2025 | 10.29 | 10.35 | 9.93 | 10.05 | 10.05 | -1.95% | 305,451 |
| Sep 23, 2025 | 10.65 | 10.75 | 10.21 | 10.25 | 10.25 | -1.82% | 424,415 |
| Sep 22, 2025 | 9.78 | 10.59 | 9.64 | 10.44 | 10.44 | 5.78% | 702,277 |
| Sep 19, 2025 | 10.35 | 10.41 | 9.85 | 9.87 | 9.87 | -4.08% | 727,416 |
| Sep 18, 2025 | 9.50 | 10.32 | 9.46 | 10.29 | 10.29 | 11.48% | 787,490 |
| Sep 17, 2025 | 9.09 | 9.40 | 9.06 | 9.23 | 9.23 | 1.10% | 437,005 |
| Sep 16, 2025 | 8.95 | 9.21 | 8.75 | 9.13 | 9.13 | 2.24% | 490,646 |
| Sep 15, 2025 | 8.75 | 8.99 | 8.70 | 8.93 | 8.93 | 2.06% | 408,002 |
| Sep 12, 2025 | 9.00 | 9.00 | 8.69 | 8.75 | 8.75 | -2.02% | 352,584 |
| Sep 11, 2025 | 8.64 | 8.98 | 8.64 | 8.93 | 8.93 | 3.12% | 363,769 |
| Sep 10, 2025 | 8.80 | 8.88 | 8.42 | 8.66 | 8.66 | -0.69% | 664,233 |
| Sep 9, 2025 | 8.61 | 8.84 | 8.48 | 8.72 | 8.72 | 1.51% | 507,264 |
| Sep 8, 2025 | 8.98 | 9.00 | 8.53 | 8.59 | 8.59 | -3.05% | 789,792 |
| Sep 5, 2025 | 8.84 | 8.96 | 8.68 | 8.86 | 8.86 | 0.23% | 482,221 |
| Sep 4, 2025 | 8.76 | 8.91 | 8.51 | 8.84 | 8.84 | 0.11% | 735,437 |
| Sep 3, 2025 | 8.95 | 9.06 | 8.80 | 8.83 | 8.83 | -2.43% | 592,281 |
| Sep 2, 2025 | 9.00 | 9.20 | 8.76 | 9.05 | 9.05 | -3.93% | 790,774 |
| Aug 29, 2025 | 9.77 | 9.80 | 9.30 | 9.42 | 9.42 | -3.78% | 342,391 |
| Aug 28, 2025 | 9.80 | 9.89 | 9.67 | 9.79 | 9.79 | 0.93% | 153,912 |
| Aug 27, 2025 | 9.79 | 9.81 | 9.50 | 9.70 | 9.70 | -0.92% | 342,712 |
| Aug 26, 2025 | 9.82 | 10.19 | 9.63 | 9.79 | 9.79 | 0.10% | 473,447 |
| Aug 25, 2025 | 9.94 | 10.00 | 9.76 | 9.78 | 9.78 | -1.91% | 441,952 |
| Aug 22, 2025 | 9.11 | 10.23 | 9.01 | 9.97 | 9.97 | 8.61% | 826,202 |
| Aug 21, 2025 | 8.91 | 9.49 | 8.91 | 9.18 | 9.18 | 2.23% | 764,432 |
| Aug 20, 2025 | 9.00 | 9.13 | 8.57 | 8.98 | 8.98 | -1.10% | 631,161 |
| Aug 19, 2025 | 9.63 | 9.67 | 9.05 | 9.08 | 9.08 | -4.62% | 545,143 |
| Aug 18, 2025 | 9.34 | 9.56 | 9.22 | 9.52 | 9.52 | 1.38% | 411,991 |
| Aug 15, 2025 | 9.55 | 9.55 | 9.25 | 9.39 | 9.39 | -0.95% | 445,182 |
| Aug 14, 2025 | 9.95 | 10.06 | 9.38 | 9.48 | 9.48 | -6.32% | 676,947 |
| Aug 13, 2025 | 10.00 | 10.46 | 9.86 | 10.12 | 10.12 | 1.61% | 769,302 |
| Aug 12, 2025 | 9.11 | 10.00 | 8.98 | 9.96 | 9.96 | 9.45% | 1,022,087 |