9.97
price up icon8.61%   0.79
 
loading

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 August 22, 2025, is $9.97.
  • 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 204.89% to $9.97 now.
  • The 52-week high stock price for AIP is $14.29, representing a 43.33% increase from the current share price, occurred on August 05, 2025.
  • The 52-week low stock price for AIP is $5.46, indicating a -45.24% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $10.23 $9.01 $1.22 823,452.0 +8.61%
Aug 21, 2025 $9.49 $8.91 $0.58 760,586.0 +2.23%
Aug 20, 2025 $9.13 $8.57 $0.5594 630,866.0 -1.10%
Aug 19, 2025 $9.67 $9.05 $0.6151 540,690.0 -4.62%
Aug 18, 2025 $9.56 $9.22 $0.3374 411,672.0 +1.38%
Aug 15, 2025 $9.55 $9.25 $0.30 444,334.0 -0.95%
Aug 14, 2025 $10.06 $9.38 $0.68 667,865.0 -6.32%
Aug 13, 2025 $10.46 $9.86 $0.5999 761,726.0 +1.61%
Aug 12, 2025 $10.00 $8.98 $1.02 1,011,183.0 +9.45%
Aug 11, 2025 $9.46 $9.04 $0.42 1,068,179.0 -2.15%
Aug 08, 2025 $9.89 $9.13 $0.7598 1,465,423.0 -0.11%
Aug 07, 2025 $10.12 $9.20 $0.9193 2,284,656.0 -5.82%
Aug 06, 2025 $10.98 $9.81 $1.17 4,885,580.0 -23.96%
Aug 05, 2025 $14.29 $12.30 $1.99 21,559,689.0 +37.57%
Aug 04, 2025 $9.49 $9.10 $0.3886 338,845.0 +4.42%
Aug 01, 2025 $9.63 $8.76 $0.87 487,188.0 -8.22%
Jul 31, 2025 $10.50 $9.82 $0.68 428,974.0 -5.65%
Jul 30, 2025 $10.92 $10.20 $0.72 735,165.0 -1.42%
Jul 29, 2025 $10.98 $9.40 $1.58 1,280,852.0 +12.17%
Jul 28, 2025 $9.73 $8.85 $0.8799 605,147.0 +6.66%
Jul 25, 2025 $9.31 $8.84 $0.47 281,368.0 -4.94%
Jul 24, 2025 $9.74 $9.29 $0.445 257,932.0 -2.61%

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
Aug, 2025 $14.29 $8.57 $5.72 38,965,386.0 +1.12%
Jul, 2025 $10.98 $8.66 $2.32 9,180,177.0 +3.46%
Jun, 2025 $10.11 $7.56 $2.55 12,476,835.0 +22.65%
May, 2025 $8.46 $6.59 $1.87 5,513,386.0 +16.67%
Apr, 2025 $7.28 $5.46 $1.82 3,849,260.0 -3.62%
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%
$24.80
price up icon 5.53%
semiconductors ADI
$252.20
price up icon 2.13%
semiconductors MU
$117.68
price up icon 1.63%
semiconductors ARM
$137.92
price up icon 3.48%
$158.01
price up icon 2.52%
semiconductors TXN
$206.06
price up icon 2.67%
Cap:     |  Volume (24h):