Skip to main content
logo
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
32.43
-0.70 (-2.11%)
At close: May 12, 2026, 4:00 PM EDT
35.37
+2.94 (9.05%)
After-hours: May 12, 2026, 7:58 PM EDT

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202632.1532.8731.0032.4332.43-2.11%1,221,948
May 11, 202632.1133.4631.2733.1333.133.99%990,588
May 8, 202630.2332.0729.2931.8631.867.09%1,127,241
May 7, 202631.2531.6529.2829.7529.75-5.28%853,070
May 6, 202630.5032.1130.1231.4131.414.25%915,953
May 5, 202629.3130.7629.2130.1330.134.44%705,998
May 4, 202629.0029.1527.1028.8528.85-0.35%675,430
May 1, 202629.0929.4728.0828.9528.95-0.03%808,761
Apr 30, 202627.5029.5027.1028.9628.967.14%1,059,067
Apr 29, 202625.6427.1125.2827.0327.035.38%579,298
Apr 28, 202625.6726.2224.6625.6525.65-3.57%767,091
Apr 27, 202626.8727.1125.7526.6026.60-0.45%938,958
Apr 24, 202625.0027.0024.7526.7226.729.91%1,366,623
Apr 23, 202624.1024.8823.7724.3124.310.16%537,961
Apr 22, 202624.0424.6823.5524.2724.272.93%582,908
Apr 21, 202623.0024.1022.8523.5823.584.20%725,907
Apr 20, 202622.0022.8021.8922.6322.632.26%594,823
Apr 17, 202621.9022.4721.7122.1322.132.83%644,905
Apr 16, 202620.3021.5720.2621.5221.526.01%772,190
Apr 15, 202620.1720.6619.9920.3020.300.64%465,165
Apr 14, 202620.0620.4019.8020.1720.171.77%545,652
Apr 13, 202618.9719.9218.9519.8219.822.48%367,526
Apr 10, 202619.6219.9319.1519.3419.34-1.12%390,553
Apr 9, 202618.8419.6018.7719.5619.562.79%490,496
Apr 8, 202619.2819.4618.6619.0319.035.02%489,546
Apr 7, 202618.1218.2717.4818.1218.12-0.66%343,423
Apr 6, 202618.2318.6418.1418.2418.240.22%372,680
Apr 2, 202616.6218.3016.6218.2018.203.70%428,837
Apr 1, 202616.8017.6716.5417.5517.556.75%338,811
Mar 31, 202615.6316.5415.3416.4416.449.60%536,333
Mar 30, 202616.7616.7614.6815.0015.00-9.15%546,339
Mar 27, 202617.1117.1716.4016.5116.51-5.76%336,188
Mar 26, 202617.6818.7217.5117.5217.52-2.61%790,684
Mar 25, 202616.8918.0816.8417.9917.999.56%767,464
Mar 24, 202615.6817.1415.6816.4216.422.50%496,582
Mar 23, 202615.5116.4415.4716.0216.025.81%404,139
Mar 20, 202615.9615.9614.9315.1415.14-5.14%494,500
Mar 19, 202615.0516.0114.7215.9615.962.64%338,189
Mar 18, 202615.3715.8315.2115.5515.550.58%311,335
Mar 17, 202615.2515.7415.0215.4615.461.64%304,027
Mar 16, 202615.1215.5514.9515.2115.213.96%342,317
Mar 13, 202615.1715.4214.5214.6314.63-0.34%338,895
Mar 12, 202615.2415.6614.6614.6814.68-6.02%336,344
Mar 11, 202615.3516.3015.3415.6215.622.43%430,319
Mar 10, 202614.4715.4614.4415.2515.254.88%484,321
Mar 9, 202614.1114.6913.6914.5414.540.14%437,155
Mar 6, 202614.9215.9714.4214.5214.52-6.62%481,638
Mar 5, 202616.4117.0015.2315.5515.55-5.53%519,021
Mar 4, 202616.5317.1116.2516.4616.461.73%539,569
Mar 3, 202616.5016.6615.9416.1816.18-4.94%424,428