Get the Stockscreener App
30.13
4.44%
1.28
Pre-market:
30.95
0.82
+2.72%
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 May 05, 2026, is $30.13.
- Arteris Inc all-time high stock price is $29.50, occurred on April 30, 2026.
- The lowest Arteris Inc stock price recorded was $3.27 on December 15, 2022. Since then, Arteris Inc's stock price has risen over 821.41% to $30.13 now.
- The 52-week high stock price for AIP is $29.50, representing a -2.09% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for AIP is $6.6367, indicating a -77.97% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Arteris Inc (AIP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $30.76 | $29.21 | $1.55 | 706,280.0 | +4.44% |
| May 04, 2026 | $29.15 | $27.10 | $2.05 | 675,430.0 | -0.35% |
| May 01, 2026 | $29.47 | $28.08 | $1.39 | 808,817.0 | -0.03% |
| Apr 30, 2026 | $29.50 | $27.10 | $2.40 | 1,072,136.0 | +7.14% |
| Apr 29, 2026 | $27.11 | $25.28 | $1.82 | 574,147.0 | +5.38% |
| Apr 28, 2026 | $26.22 | $24.66 | $1.56 | 764,308.0 | -3.57% |
| Apr 27, 2026 | $27.11 | $25.75 | $1.36 | 934,292.0 | -0.45% |
| Apr 24, 2026 | $27.00 | $24.75 | $2.25 | 1,334,673.0 | +9.91% |
| Apr 23, 2026 | $24.88 | $23.77 | $1.11 | 536,731.0 | +0.16% |
| Apr 22, 2026 | $24.68 | $23.55 | $1.13 | 569,871.0 | +2.93% |
| Apr 21, 2026 | $24.10 | $22.85 | $1.25 | 709,794.0 | +4.20% |
| Apr 20, 2026 | $22.80 | $21.89 | $0.91 | 526,648.0 | +2.26% |
| Apr 17, 2026 | $22.47 | $21.71 | $0.7598 | 644,728.0 | +2.83% |
| Apr 16, 2026 | $21.57 | $20.25 | $1.32 | 771,697.0 | +6.01% |
| Apr 15, 2026 | $20.66 | $19.98 | $0.675 | 464,903.0 | +0.64% |
| Apr 14, 2026 | $20.40 | $19.80 | $0.60 | 545,486.0 | +1.77% |
| Apr 13, 2026 | $19.92 | $18.95 | $0.97 | 366,589.0 | +2.48% |
| Apr 10, 2026 | $19.93 | $19.15 | $0.78 | 390,248.0 | -1.12% |
| Apr 09, 2026 | $19.60 | $18.77 | $0.83 | 490,066.0 | +2.79% |
| Apr 08, 2026 | $19.46 | $18.66 | $0.80 | 489,365.0 | +5.02% |
| Apr 07, 2026 | $18.27 | $17.48 | $0.79 | 341,940.0 | -0.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.76 | $27.10 | $3.66 | 2,896,807.0 | +4.04% |
| Apr, 2026 | $29.50 | $16.54 | $12.96 | 12,662,487.0 | +76.16% |
| Mar, 2026 | $18.72 | $13.69 | $5.03 | 10,302,446.0 | -3.24% |
| Feb, 2026 | $17.28 | $13.52 | $3.76 | 9,848,615.0 | +13.19% |
| Jan, 2026 | $18.25 | $14.80 | $3.45 | 8,940,728.0 | -3.16% |
Arteris Inc Stock (AIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.85 | $13.60 | $6.25 | 13,036,019.0 | +8.86% |
| Nov, 2025 | $15.92 | $12.06 | $3.86 | 12,417,536.0 | +5.36% |
| Oct, 2025 | $14.88 | $10.10 | $4.78 | 19,528,149.0 | +34.75% |
| Sep, 2025 | $10.75 | $8.42 | $2.33 | 11,141,637.0 | +7.22% |
| Aug, 2025 | $14.29 | $8.57 | $5.72 | 39,883,765.0 | -4.46% |
| 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% |
10.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):