Get the Stockscreener App
5.82
2.02%
-0.12
Arteris Inc Stock (AIP) Price History
The historical daily chart and data for Arteris Inc stock (AIP), show that the latest closing stock price as of April 17, 2025, is $5.82.
- Arteris Inc all-time high stock price is $27.57, occurred on December 01, 2021.
- The lowest Arteris Inc stock price recorded was $3.27 on December 15, 2022. Since then, Arteris Inc's stock price has risen over 77.98% to $5.82 now.
- The 52-week high stock price for AIP is $12.64, representing a 117.18% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -6.19% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Arteris Inc (AIP) stock in the beginning of 2024 was $21.21. The stock closed the year at $4.30, a loss of over -79.73% for the year.
The table below shows more information about AIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $6.03 | $5.74 | $0.29 | 147,409.0 | -2.02% |
| Apr 16, 2025 | $6.05 | $5.80 | $0.245 | 133,279.0 | -1.16% |
| Apr 15, 2025 | $6.11 | $5.95 | $0.16 | 156,883.0 | +0.67% |
| Apr 14, 2025 | $6.25 | $5.92 | $0.335 | 155,327.0 | +0.17% |
| Apr 11, 2025 | $6.25 | $5.80 | $0.45 | 107,630.0 | -1.32% |
| Apr 10, 2025 | $6.45 | $5.92 | $0.52 | 158,956.0 | -7.93% |
| Apr 09, 2025 | $6.80 | $5.59 | $1.21 | 253,278.0 | +17.35% |
| Apr 08, 2025 | $6.27 | $5.46 | $0.808 | 232,112.0 | -5.25% |
| Apr 07, 2025 | $6.43 | $5.69 | $0.74 | 280,562.0 | -1.50% |
| Apr 04, 2025 | $6.32 | $5.83 | $0.49 | 225,185.0 | -9.24% |
| Apr 03, 2025 | $6.71 | $6.38 | $0.33 | 217,599.0 | -8.59% |
| Apr 02, 2025 | $7.28 | $6.83 | $0.445 | 132,693.0 | +2.70% |
| Apr 01, 2025 | $7.03 | $6.66 | $0.37 | 255,370.0 | +1.74% |
| Mar 31, 2025 | $7.00 | $6.77 | $0.2338 | 158,792.0 | -2.54% |
| Mar 28, 2025 | $7.64 | $7.09 | $0.55 | 132,490.0 | -5.97% |
| Mar 27, 2025 | $7.72 | $7.49 | $0.23 | 61,580.0 | -2.46% |
| Mar 26, 2025 | $8.10 | $7.68 | $0.4211 | 72,113.0 | -3.62% |
| Mar 25, 2025 | $8.11 | $7.98 | $0.13 | 80,871.0 | -0.37% |
| Mar 24, 2025 | $8.18 | $7.87 | $0.3095 | 109,339.0 | +2.29% |
| Mar 21, 2025 | $7.93 | $7.67 | $0.26 | 202,713.0 | -0.38% |
Arteris Inc Stock (AIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arteris Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arteris Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arteris Inc Stock (AIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $7.28 | $5.46 | $1.82 | 2,603,692.0 | -15.77% |
| Mar, 2025 | $9.20 | $6.77 | $2.43 | 3,050,724.0 | -24.07% |
| Feb, 2025 | $10.80 | $8.64 | $2.16 | 4,995,948.0 | -14.31% |
| Jan, 2025 | $12.64 | $9.77 | $2.87 | 7,058,092.0 | +4.22% |
Arteris Inc Stock (AIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.70 | $8.28 | $2.42 | 5,314,317.0 | +19.10% |
| Nov, 2024 | $8.88 | $6.74 | $2.14 | 2,892,359.0 | +27.61% |
| Oct, 2024 | $7.66 | $6.73 | $0.93 | 1,394,971.0 | -11.79% |
| Sep, 2024 | $8.54 | $6.68 | $1.86 | 2,230,796.0 | -10.02% |
| Aug, 2024 | $8.63 | $6.58 | $2.05 | 2,996,778.0 | +4.76% |
| Jul, 2024 | $9.31 | $6.89 | $2.42 | 3,515,553.0 | +9.05% |
| Jun, 2024 | $8.69 | $6.82 | $1.87 | 6,803,057.0 | -8.08% |
| May, 2024 | $9.54 | $5.76 | $3.78 | 5,454,100.0 | +23.23% |
| Apr, 2024 | $7.72 | $6.21 | $1.51 | 2,007,840.0 | -9.43% |
| Mar, 2024 | $7.82 | $6.20 | $1.62 | 2,862,180.0 | +4.13% |
| Feb, 2024 | $7.86 | $6.01 | $1.85 | 4,251,258.0 | +13.57% |
| Jan, 2024 | $6.60 | $4.83 | $1.77 | 2,472,089.0 | +5.09% |
Arteris Inc Stock (AIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.33 | $5.02 | $1.31 | 2,030,918.0 | +6.90% |
| Nov, 2023 | $6.80 | $4.20 | $2.60 | 5,044,255.0 | +1.10% |
| Oct, 2023 | $6.67 | $5.25 | $1.42 | 2,428,036.0 | -16.28% |
| Sep, 2023 | $7.53 | $5.75 | $1.78 | 2,586,368.0 | -3.84% |
| Aug, 2023 | $7.71 | $6.09 | $1.62 | 3,251,034.0 | -10.80% |
| Jul, 2023 | $8.02 | $6.43 | $1.59 | 3,752,905.0 | +11.29% |
| Jun, 2023 | $8.08 | $6.03 | $2.05 | 8,706,744.0 | -2.01% |
| May, 2023 | $7.71 | $3.66 | $4.05 | 4,780,868.0 | +87.10% |
| Apr, 2023 | $4.75 | $3.57 | $1.17 | 1,268,174.0 | -12.06% |
| Mar, 2023 | $6.13 | $3.96 | $2.17 | 3,096,392.0 | -35.62% |
| Feb, 2023 | $6.98 | $5.75 | $1.23 | 1,591,310.0 | +4.62% |
| Jan, 2023 | $6.51 | $3.82 | $2.69 | 1,614,289.0 | +46.05% |
0.76%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):