Get the Stockscreener App
16.63
4.54%
-0.79
After Hours:
16.41
-0.22
-1.32%
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 January 08, 2026, is $16.63.
- 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 408.56% to $16.63 now.
- The 52-week high stock price for AIP is $19.85, representing a 19.36% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for AIP is $5.46, indicating a -67.17% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $17.36 | $16.17 | $1.19 | 374,849.0 | -4.54% |
| Jan 07, 2026 | $17.56 | $16.74 | $0.82 | 353,116.0 | -0.91% |
| Jan 06, 2026 | $17.66 | $15.85 | $1.81 | 675,496.0 | +8.32% |
| Jan 05, 2026 | $16.58 | $15.81 | $0.765 | 379,193.0 | +4.17% |
| Jan 02, 2026 | $15.90 | $15.14 | $0.7635 | 451,704.0 | +0.52% |
| Dec 31, 2025 | $16.20 | $15.44 | $0.76 | 217,516.0 | -0.70% |
| Dec 30, 2025 | $16.00 | $15.55 | $0.45 | 176,157.0 | -1.01% |
| Dec 29, 2025 | $16.08 | $15.44 | $0.64 | 281,426.0 | -0.94% |
| Dec 26, 2025 | $16.15 | $15.80 | $0.35 | 262,566.0 | -0.13% |
| Dec 24, 2025 | $16.23 | $15.80 | $0.435 | 229,138.0 | -1.36% |
| Dec 23, 2025 | $16.33 | $15.90 | $0.43 | 297,341.0 | -1.70% |
| Dec 22, 2025 | $16.57 | $15.79 | $0.78 | 438,588.0 | +4.45% |
| Dec 19, 2025 | $15.79 | $15.16 | $0.63 | 847,618.0 | +4.10% |
| Dec 18, 2025 | $16.09 | $14.96 | $1.13 | 427,826.0 | -0.20% |
| Dec 17, 2025 | $15.94 | $15.11 | $0.83 | 490,641.0 | -3.99% |
| Dec 16, 2025 | $16.16 | $15.29 | $0.87 | 813,422.0 | -0.94% |
| Dec 15, 2025 | $16.51 | $15.90 | $0.61 | 491,766.0 | -2.21% |
| Dec 12, 2025 | $19.32 | $16.25 | $3.07 | 1,149,478.0 | -17.18% |
| Dec 11, 2025 | $19.85 | $18.38 | $1.47 | 667,924.0 | +0.31% |
| Dec 10, 2025 | $19.74 | $18.73 | $1.01 | 1,279,337.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $17.66 | $15.14 | $2.52 | 2,609,207.0 | +7.29% |
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% |
2.25%
2.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):