Arteris Inc. (AIP)
NASDAQ: AIP
· Real-Time Price · USD
14.41
1.01 (7.54%)
At close: Oct 15, 2025, 3:59 PM
14.60
1.32%
After-hours: Oct 15, 2025, 07:46 PM EDT
AIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.12 | 13.68 | 12.85 | 13.40 | 13.40 | 0.37% | 583,802 |
| Oct 13, 2025 | 12.81 | 13.49 | 12.50 | 13.35 | 13.35 | 7.75% | 503,477 |
| Oct 10, 2025 | 13.31 | 13.96 | 12.35 | 12.39 | 12.39 | -5.49% | 915,900 |
| Oct 9, 2025 | 13.51 | 13.66 | 12.91 | 13.11 | 13.11 | -2.82% | 800,542 |
| Oct 8, 2025 | 13.03 | 13.53 | 12.70 | 13.49 | 13.49 | 4.17% | 820,238 |
| Oct 7, 2025 | 13.52 | 14.10 | 12.82 | 12.95 | 12.95 | -4.64% | 1,306,500 |
| Oct 6, 2025 | 12.81 | 14.58 | 12.15 | 13.58 | 13.58 | 23.68% | 4,403,307 |
| Oct 3, 2025 | 11.38 | 11.38 | 10.80 | 10.98 | 10.98 | -2.49% | 394,929 |
| Oct 2, 2025 | 10.78 | 11.37 | 10.63 | 11.26 | 11.26 | 7.24% | 863,539 |
| Oct 1, 2025 | 10.10 | 10.52 | 10.10 | 10.50 | 10.50 | 3.96% | 407,013 |
| Sep 30, 2025 | 9.88 | 10.14 | 9.67 | 10.10 | 10.10 | 2.33% | 493,394 |
| Sep 29, 2025 | 9.78 | 10.07 | 9.68 | 9.87 | 9.87 | 1.96% | 360,400 |
| Sep 26, 2025 | 9.81 | 9.96 | 9.46 | 9.68 | 9.68 | -1.63% | 459,500 |
| Sep 25, 2025 | 9.78 | 9.96 | 9.51 | 9.84 | 9.84 | -2.09% | 314,400 |
| Sep 24, 2025 | 10.29 | 10.35 | 9.93 | 10.05 | 10.05 | -1.95% | 305,451 |
| 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 |
Page 1 of 50