Skip to main content
logo
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
19.06
-0.03 (-0.16%)
At close: Oct 23, 2026, 4:00 PM EDT
19.00
-0.06 (-0.31%)
After-hours: Oct 23, 2026, 7:30 PM EDT

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202619.0219.5418.7219.0619.06-0.16%360,914
Oct 22, 202620.1220.1218.9019.0919.09-8.79%565,312
Oct 21, 202620.2621.1520.0820.9320.935.92%519,513
Oct 20, 202618.6419.9118.2119.7619.763.56%773,045
Oct 19, 202619.7419.7418.9519.0819.081.71%493,278
Oct 16, 202619.6619.7318.5218.7618.76-5.82%689,988
Oct 15, 202618.8219.9518.1519.9219.921.27%877,023
Oct 14, 202620.5420.6119.1919.6719.67-7.04%795,154
Oct 13, 202621.0021.2720.5721.1621.16-1.37%521,805
Oct 12, 202622.2222.2920.9621.4621.46-4.39%518,860
Oct 9, 202623.2523.4122.1022.4422.44-1.75%474,033
Oct 8, 202622.7023.4522.5022.8422.84-2.39%638,657
Oct 7, 202623.3923.6523.1523.4023.40-3.03%506,033
Oct 6, 202624.3724.3923.7724.1324.130.67%478,475
Oct 5, 202624.7024.7023.8623.9723.97-2.80%785,462
Oct 2, 202624.7725.1524.2724.6624.662.71%614,053
Oct 1, 202623.9224.2723.4124.0124.011.57%694,024
Sep 30, 202623.5323.7422.7523.6423.641.63%1,031,644
Sep 29, 202623.4123.4622.8823.2623.260.61%443,095
Sep 28, 202623.5423.7022.5423.1223.12-3.22%659,679
Sep 25, 202624.6024.9823.8223.8923.89-1.24%579,005
Sep 24, 202623.6324.3623.2024.1924.19-538,949
Sep 23, 202624.6424.6823.8224.1924.19-2.38%467,994
Sep 22, 202623.8524.8123.6524.7824.782.57%895,552
Sep 21, 202623.5524.4323.0324.1624.168.34%727,366
Sep 18, 202622.4922.6322.0322.3022.30-0.31%1,713,283
Sep 17, 202621.5122.7521.5122.3722.377.19%724,781
Sep 16, 202620.7621.1820.3820.8720.872.25%540,037
Sep 15, 202620.6121.2920.0220.4120.41-0.97%558,172
Sep 14, 202621.7521.7520.5320.6120.61-9.17%736,124
Sep 11, 202622.8823.4922.6522.6922.691.25%480,558
Sep 10, 202622.1122.7921.8022.4122.41-1.15%478,186
Sep 9, 202622.4723.6322.4622.6722.67-0.22%541,602
Sep 8, 202621.3722.9521.3722.7222.726.32%787,910
Sep 4, 202620.9921.6920.8421.3721.373.34%550,862
Sep 3, 202620.8021.1420.1220.6820.68-0.77%624,269
Sep 2, 202620.6120.8820.0620.8420.840.48%1,039,382
Sep 1, 202621.1621.5520.4620.7420.74-5.21%856,126
Aug 31, 202622.2222.6521.6121.8821.88-0.59%1,138,248
Aug 28, 202623.2923.6521.9322.0122.01-6.78%758,690
Aug 27, 202623.5923.9622.7723.6123.613.51%831,633
Aug 26, 202623.2223.4622.7122.8122.81-1.81%552,038
Aug 25, 202623.4123.6422.9123.2323.232.74%568,792
Aug 24, 202623.3723.3922.4622.6122.61-5.36%862,340
Aug 21, 202624.3524.5523.0523.8923.89-0.29%552,705
Aug 20, 202624.7324.9223.4423.9623.96-3.50%599,884
Aug 19, 202626.0626.2024.2124.8324.83-3.80%595,047
Aug 18, 202626.5126.8225.0125.8125.81-7.26%700,374
Aug 17, 202628.1729.0027.7527.8327.83-1.73%663,314
Aug 14, 202627.7028.5727.5128.3228.322.65%426,355