Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
36.28
+0.38 (1.06%)
At close: May 22, 2026, 4:00 PM EDT
36.29
+0.01 (0.03%)
After-hours: May 22, 2026, 7:58 PM EDT
Arteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 36.40 | 36.94 | 35.48 | 36.28 | 36.28 | 1.06% | 1,172,543 |
| May 21, 2026 | 34.90 | 36.09 | 34.53 | 35.90 | 35.90 | 2.72% | 972,703 |
| May 20, 2026 | 34.83 | 35.50 | 33.70 | 34.95 | 34.95 | 1.63% | 1,344,543 |
| May 19, 2026 | 32.65 | 34.72 | 31.76 | 34.39 | 34.39 | 3.30% | 1,178,888 |
| May 18, 2026 | 33.61 | 33.66 | 31.60 | 33.29 | 33.29 | -1.25% | 1,446,884 |
| May 15, 2026 | 34.93 | 34.93 | 32.14 | 33.71 | 33.71 | -9.72% | 1,728,768 |
| May 14, 2026 | 35.95 | 38.47 | 34.75 | 37.34 | 37.34 | 5.04% | 1,684,142 |
| May 13, 2026 | 35.43 | 36.17 | 30.46 | 35.55 | 35.55 | 9.62% | 2,988,733 |
| May 12, 2026 | 32.15 | 32.87 | 31.00 | 32.43 | 32.43 | -2.11% | 1,264,713 |
| May 11, 2026 | 32.11 | 33.46 | 31.27 | 33.13 | 33.13 | 3.99% | 1,024,014 |
| May 8, 2026 | 30.23 | 32.07 | 29.29 | 31.86 | 31.86 | 7.09% | 1,132,059 |
| May 7, 2026 | 31.25 | 31.65 | 29.28 | 29.75 | 29.75 | -5.28% | 857,931 |
| May 6, 2026 | 30.50 | 32.11 | 30.12 | 31.41 | 31.41 | 4.25% | 924,231 |
| May 5, 2026 | 29.31 | 30.76 | 29.21 | 30.13 | 30.13 | 4.44% | 716,887 |
| May 4, 2026 | 29.00 | 29.15 | 27.10 | 28.85 | 28.85 | -0.35% | 685,884 |
| May 1, 2026 | 29.09 | 29.47 | 28.08 | 28.95 | 28.95 | -0.03% | 811,816 |
| Apr 30, 2026 | 27.50 | 29.50 | 27.10 | 28.96 | 28.96 | 7.14% | 1,083,914 |
| Apr 29, 2026 | 25.64 | 27.11 | 25.28 | 27.03 | 27.03 | 5.38% | 597,295 |
| Apr 28, 2026 | 25.67 | 26.22 | 24.66 | 25.65 | 25.65 | -3.57% | 767,091 |
| Apr 27, 2026 | 26.87 | 27.11 | 25.75 | 26.60 | 26.60 | -0.45% | 938,958 |
| Apr 24, 2026 | 25.00 | 27.00 | 24.75 | 26.72 | 26.72 | 9.91% | 1,366,623 |
| Apr 23, 2026 | 24.10 | 24.88 | 23.77 | 24.31 | 24.31 | 0.16% | 537,961 |
| Apr 22, 2026 | 24.04 | 24.68 | 23.55 | 24.27 | 24.27 | 2.93% | 582,908 |
| Apr 21, 2026 | 23.00 | 24.10 | 22.85 | 23.58 | 23.58 | 4.20% | 725,907 |
| Apr 20, 2026 | 22.00 | 22.80 | 21.89 | 22.63 | 22.63 | 2.26% | 594,823 |
| Apr 17, 2026 | 21.90 | 22.47 | 21.71 | 22.13 | 22.13 | 2.83% | 644,905 |
| Apr 16, 2026 | 20.30 | 21.57 | 20.26 | 21.52 | 21.52 | 6.01% | 772,190 |
| Apr 15, 2026 | 20.17 | 20.66 | 19.99 | 20.30 | 20.30 | 0.64% | 465,165 |
| Apr 14, 2026 | 20.06 | 20.40 | 19.80 | 20.17 | 20.17 | 1.77% | 545,652 |
| Apr 13, 2026 | 18.97 | 19.92 | 18.95 | 19.82 | 19.82 | 2.48% | 367,526 |
| Apr 10, 2026 | 19.62 | 19.93 | 19.15 | 19.34 | 19.34 | -1.12% | 390,553 |
| Apr 9, 2026 | 18.84 | 19.60 | 18.77 | 19.56 | 19.56 | 2.79% | 490,496 |
| Apr 8, 2026 | 19.28 | 19.46 | 18.66 | 19.03 | 19.03 | 5.02% | 489,546 |
| Apr 7, 2026 | 18.12 | 18.27 | 17.48 | 18.12 | 18.12 | -0.66% | 343,423 |
| Apr 6, 2026 | 18.23 | 18.64 | 18.14 | 18.24 | 18.24 | 0.22% | 372,680 |
| Apr 2, 2026 | 16.62 | 18.30 | 16.62 | 18.20 | 18.20 | 3.70% | 428,837 |
| Apr 1, 2026 | 16.80 | 17.67 | 16.54 | 17.55 | 17.55 | 6.75% | 338,811 |
| Mar 31, 2026 | 15.63 | 16.54 | 15.34 | 16.44 | 16.44 | 9.60% | 536,333 |
| Mar 30, 2026 | 16.76 | 16.76 | 14.68 | 15.00 | 15.00 | -9.15% | 546,339 |
| Mar 27, 2026 | 17.11 | 17.17 | 16.40 | 16.51 | 16.51 | -5.76% | 336,188 |
| Mar 26, 2026 | 17.68 | 18.72 | 17.51 | 17.52 | 17.52 | -2.61% | 790,684 |
| Mar 25, 2026 | 16.89 | 18.08 | 16.84 | 17.99 | 17.99 | 9.56% | 767,464 |
| Mar 24, 2026 | 15.68 | 17.14 | 15.68 | 16.42 | 16.42 | 2.50% | 496,582 |
| Mar 23, 2026 | 15.51 | 16.44 | 15.47 | 16.02 | 16.02 | 5.81% | 404,139 |
| Mar 20, 2026 | 15.96 | 15.96 | 14.93 | 15.14 | 15.14 | -5.14% | 494,500 |
| Mar 19, 2026 | 15.05 | 16.01 | 14.72 | 15.96 | 15.96 | 2.64% | 338,189 |
| Mar 18, 2026 | 15.37 | 15.83 | 15.21 | 15.55 | 15.55 | 0.58% | 311,335 |
| Mar 17, 2026 | 15.25 | 15.74 | 15.02 | 15.46 | 15.46 | 1.64% | 304,027 |
| Mar 16, 2026 | 15.12 | 15.55 | 14.95 | 15.21 | 15.21 | 3.96% | 342,317 |
| Mar 13, 2026 | 15.17 | 15.42 | 14.52 | 14.63 | 14.63 | -0.34% | 338,895 |