Arteris Inc. (AIP)
NASDAQ: AIP
· Real-Time Price · USD
10.05
-0.20 (-1.95%)
At close: Sep 24, 2025, 3:59 PM
10.14
0.90%
After-hours: Sep 24, 2025, 06:27 PM EDT
AIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.29 | 10.35 | 9.93 | 10.05 | 10.05 | -1.95% | 302,805 |
| Sep 23, 2025 | 10.65 | 10.75 | 10.21 | 10.25 | 10.25 | -1.82% | 424,415 |
| Sep 22, 2025 | 9.78 | 10.59 | 9.64 | 10.44 | 10.44 | 5.78% | 702,277 |
| Sep 19, 2025 | 10.35 | 10.41 | 9.85 | 9.87 | 9.87 | -4.08% | 727,416 |
| Sep 18, 2025 | 9.50 | 10.32 | 9.46 | 10.29 | 10.29 | 11.48% | 787,500 |
| Sep 17, 2025 | 9.09 | 9.40 | 9.06 | 9.23 | 9.23 | 1.10% | 437,005 |
| Sep 16, 2025 | 8.95 | 9.21 | 8.75 | 9.13 | 9.13 | 2.24% | 490,646 |
| Sep 15, 2025 | 8.75 | 8.99 | 8.70 | 8.93 | 8.93 | 2.06% | 408,002 |
| Sep 12, 2025 | 9.00 | 9.00 | 8.69 | 8.75 | 8.75 | -2.02% | 352,600 |
| Sep 11, 2025 | 8.64 | 8.98 | 8.64 | 8.93 | 8.93 | 3.12% | 363,800 |
| Sep 10, 2025 | 8.80 | 8.88 | 8.42 | 8.66 | 8.66 | -0.69% | 664,233 |
| Sep 9, 2025 | 8.61 | 8.84 | 8.48 | 8.72 | 8.72 | 1.51% | 507,300 |
| Sep 8, 2025 | 8.98 | 9.00 | 8.53 | 8.59 | 8.59 | -3.05% | 789,800 |
| Sep 5, 2025 | 8.84 | 8.96 | 8.68 | 8.86 | 8.86 | 0.23% | 482,221 |
| Sep 4, 2025 | 8.76 | 8.90 | 8.51 | 8.84 | 8.84 | 0.11% | 735,437 |
| Sep 3, 2025 | 8.95 | 9.06 | 8.80 | 8.83 | 8.83 | -2.43% | 593,800 |
| Sep 2, 2025 | 9.00 | 9.20 | 8.76 | 9.05 | 9.05 | -3.93% | 790,800 |
| Aug 29, 2025 | 9.77 | 9.80 | 9.30 | 9.42 | 9.42 | -3.78% | 342,400 |
| Aug 28, 2025 | 9.80 | 9.89 | 9.67 | 9.79 | 9.79 | 0.93% | 153,912 |
| Aug 27, 2025 | 9.79 | 9.81 | 9.49 | 9.70 | 9.70 | -0.92% | 342,712 |