Skip to main content
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
16.99
-0.23 (-1.34%)
At close: Feb 27, 2026, 4:00 PM EST
16.66
-0.33 (-1.94%)
After-hours: Feb 27, 2026, 7:56 PM EST

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.7017.0516.2617.0017.00-1.31%508,073
Feb 26, 202617.0017.2816.4617.2217.221.23%689,810
Feb 25, 202615.9717.0115.8917.0117.018.97%548,939
Feb 24, 202614.6515.7214.4915.6115.618.33%435,639
Feb 23, 202614.4414.6214.0614.4114.41-2.17%361,304
Feb 20, 202614.3915.4314.3614.7314.732.29%573,743
Feb 19, 202614.1514.4313.9114.4014.400.07%369,316
Feb 18, 202614.1514.8313.8414.3914.392.64%435,147
Feb 17, 202614.4614.4613.6414.0214.02-4.10%873,221
Feb 13, 202615.5315.8313.9414.6214.62-2.01%1,106,402
Feb 12, 202615.1015.4014.4814.9214.92-1.19%591,085
Feb 11, 202615.2115.4614.5715.1015.100.07%409,440
Feb 10, 202615.2215.4014.8615.0915.09-0.98%289,803
Feb 9, 202614.8615.4614.5215.2415.242.08%387,524
Feb 6, 202614.4215.0114.2814.9314.938.90%506,503
Feb 5, 202613.9114.1513.5213.7113.71-3.38%384,216
Feb 4, 202614.4714.6213.6914.1914.19-2.27%588,106
Feb 3, 202615.6415.7114.0014.5214.52-4.28%403,331
Feb 2, 202614.8515.9414.8515.1715.171.07%361,916
Jan 30, 202615.3815.7214.8015.0115.01-4.15%419,394
Jan 29, 202616.0516.0515.0915.6615.66-2.85%420,642
Jan 28, 202616.4016.4015.8816.1216.120.69%351,931
Jan 27, 202615.8516.3715.7716.0116.011.59%365,815
Jan 26, 202615.9916.4215.6515.7615.76-2.41%395,845
Jan 23, 202616.8317.1516.1216.1516.15-4.72%307,896
Jan 22, 202617.2717.4116.9016.9516.950.53%398,250
Jan 21, 202617.0317.4216.3916.8616.860.72%500,339
Jan 20, 202616.9417.6515.1916.7416.74-4.72%894,478
Jan 16, 202617.7518.1117.3617.5717.571.15%521,447
Jan 15, 202617.2918.2517.2917.3717.371.58%684,250
Jan 14, 202617.4417.4416.8517.1017.10-2.06%276,030
Jan 13, 202617.4517.8517.1017.4617.460.52%379,980
Jan 12, 202617.0817.6716.9917.3717.370.81%396,924
Jan 9, 202616.6117.6516.5817.2317.233.61%381,482
Jan 8, 202617.3617.3616.1716.6316.63-4.54%368,411
Jan 7, 202617.2817.5616.7417.4217.42-0.91%353,284
Jan 6, 202616.2317.6615.8517.5817.588.32%675,180
Jan 5, 202615.9216.5815.8216.2316.234.17%379,181
Jan 2, 202615.7715.9015.1415.5815.580.52%451,174
Dec 31, 202515.7416.2015.4415.5015.50-0.70%217,516
Dec 30, 202515.8016.0015.5515.6115.61-1.01%180,269
Dec 29, 202515.5316.0815.4415.7715.77-0.94%283,694
Dec 26, 202515.9516.1515.8015.9215.92-0.13%262,556
Dec 24, 202516.1316.2415.8015.9415.94-1.36%229,121
Dec 23, 202516.1316.3315.9016.1616.16-1.70%297,516
Dec 22, 202516.2416.5715.7916.4416.444.45%438,588
Dec 19, 202515.1615.7915.1615.7415.744.10%842,911
Dec 18, 202516.0016.0914.9615.1215.12-0.20%433,547
Dec 17, 202515.9415.9415.1115.1515.15-3.99%496,218
Dec 16, 202515.7016.1615.2915.7815.78-0.94%824,571
Dec 15, 202516.4816.5115.9015.9315.93-2.21%517,679
Dec 12, 202518.8419.3216.2616.2916.29-17.18%1,183,447
Dec 11, 202519.2419.8518.3819.6719.670.31%669,120
Dec 10, 202519.1919.7418.7319.6119.612.19%1,259,623
Dec 9, 202518.1819.3017.6519.1919.195.56%1,112,913
Dec 8, 202517.5618.2117.3418.1818.183.59%918,460
Dec 5, 202516.7917.6616.6017.5517.554.90%882,345
Dec 4, 202515.8016.7415.5716.7316.735.75%812,262
Dec 3, 202514.7915.9714.5915.8215.827.11%597,232
Dec 2, 202514.7015.3114.6014.7714.772.50%474,408
Dec 1, 202514.0114.6913.6014.4114.410.49%500,752
Nov 28, 202513.8414.3713.6414.3414.343.99%261,282
Nov 26, 202513.7713.9013.4913.7913.791.10%310,042
Nov 25, 202513.3213.6512.9613.6413.641.41%523,068
Nov 24, 202513.0513.5812.8113.4513.455.57%489,812
Nov 21, 202512.6312.9312.0612.7412.740.87%583,616
Nov 20, 202513.6713.8012.5912.6312.63-3.59%535,409
Nov 19, 202513.1513.5012.9213.1013.10-0.38%390,111
Nov 18, 202513.1113.4512.8513.1513.15-1.65%447,849
Nov 17, 202513.5413.7213.0713.3713.37-2.55%461,275
Nov 14, 202512.9814.1512.9813.7213.720.51%488,939
Nov 13, 202514.5314.9213.5113.6513.65-9.12%598,245
Nov 12, 202515.9015.9214.4415.0215.02-3.16%728,665
Nov 11, 202514.7515.9014.4315.5115.513.82%1,056,120
Nov 10, 202514.5014.9914.1914.9414.943.18%736,730
Nov 7, 202514.2514.5013.2614.4814.48-2.75%961,511
Nov 6, 202515.4115.6814.5414.8914.89-4.12%785,613
Nov 5, 202514.3515.9214.0215.5315.5326.06%2,014,336
Nov 4, 202512.4713.1912.2412.3212.32-5.88%698,186
Nov 3, 202513.7813.7812.9213.0913.09-3.82%411,204
Oct 31, 202513.4313.9113.3913.6113.612.25%367,045
Oct 30, 202513.2513.7913.2313.3113.31-2.20%458,837
Oct 29, 202513.7614.1613.4413.6113.61-0.29%396,844
Oct 28, 202514.4714.4913.6213.6513.65-4.68%435,734
Oct 27, 202514.5214.8013.9014.3214.320.77%824,495
Oct 24, 202514.2714.6014.0314.2114.212.75%630,718
Oct 23, 202512.6213.9412.6213.8313.8310.02%655,254
Oct 22, 202513.5113.7012.3312.5712.57-7.51%795,478
Oct 21, 202514.0014.4913.3613.5913.59-0.88%615,965
Oct 20, 202513.1614.0013.0913.7113.715.95%546,441
Oct 17, 202513.7613.9512.8312.9412.94-8.23%578,970
Oct 16, 202514.7514.8813.8414.1014.10-2.15%814,008
Oct 15, 202513.8614.7013.7214.4114.417.54%1,459,797
Oct 14, 202513.1213.6812.8513.4013.400.37%585,085
Oct 13, 202512.8113.4912.5013.3513.357.75%503,477
Oct 10, 202513.3113.9612.3512.3912.39-5.49%915,879
Oct 9, 202513.5113.6612.9113.1113.11-2.82%800,542
Oct 8, 202513.0313.5312.7013.4913.494.17%820,238
Oct 7, 202513.5214.1012.8212.9512.95-4.64%1,306,472
Oct 6, 202512.8114.5812.1513.5813.5823.68%4,403,307