Arteris, Inc. (AIP) NASDAQ

Currency In USD

AD

AIP Historical Return

If you invested $1000 in Arteris, Inc. (AIP) since IPO date, it would be worth $1,242.52 as of October 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,601.93, while $1000 invested 1 year ago would be worth $1,680.9. This corresponds to total returns of 24.25%, 260.19%, 68.09%, respectively, with annualized returns of 4.48%, 53.23%, 68.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

AIP Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 09, 202623.2522.4422.4423.4122.1473,986
October 08, 202622.722.8422.8423.4522.5638,542
October 07, 202623.3923.423.423.6523.15506,023
October 06, 202624.3724.1324.1324.3923.77476,271
October 05, 202624.723.9723.9724.723.86784,618
October 02, 202624.7724.6624.6625.1524.27613,826
October 01, 202623.9224.0124.0124.2723.41693,966
September 30, 202623.5323.6423.6423.7422.75904,472
September 29, 202623.4123.2623.2623.4622.88442,023
September 28, 202623.5423.1223.1223.722.54486,329
September 25, 202624.623.8923.8924.9823.82578,662
September 24, 202623.6324.1924.1924.3623.2538,433
September 23, 202624.6424.1924.1924.6823.82467,974
September 22, 202623.8524.7824.7824.8123.65894,702
September 21, 202623.9724.1624.1624.3923.86727,019
September 18, 202622.4922.322.322.6322.031.71M
September 17, 202621.5122.3722.3722.7521.51724,550
September 16, 202620.7620.8720.8721.1820.38539,678
September 15, 202620.6120.4120.4121.2920.02557,811
September 11, 202622.8822.6922.6923.4922.65480,545
September 10, 202622.1122.4122.4122.7921.8478,135
September 09, 202622.4722.6722.6723.6322.46540,941
September 08, 202621.3722.7222.7222.9521.37787,145
September 04, 202620.9921.3721.3721.6920.84550,142
September 03, 202620.820.6820.6821.1420.12623,539
September 02, 202620.6120.8420.8420.8820.061.04M
September 01, 202621.1620.7420.7421.5520.45855,255
August 31, 202622.2221.8821.8822.6521.611.14M
August 28, 202623.2922.0122.0123.6521.93757,840
August 27, 202623.5923.6123.6123.9622.77830,652
August 26, 202623.2222.8122.8123.4622.71550,916
August 25, 202623.4123.2323.2323.6422.91568,292
August 24, 202623.3722.6122.6123.3922.46862,225
August 21, 202624.3523.8923.8924.5523.05551,259
August 20, 202624.7323.9623.9624.9223.44599,667
August 19, 202626.0624.8324.8326.224.21594,637
August 18, 202626.5125.8125.8126.8225.01699,604
August 17, 202628.1727.8327.832927.75662,670
August 14, 202627.728.3228.3228.5727.51426,056
August 13, 202627.9327.5927.5928.7427.5451,366
August 12, 202628.5328.1828.1829.128.11582,414
August 11, 202627.8427.4527.4528.1827.2626,179
August 10, 202630.1227.1327.1330.827.08785,746
August 07, 202631.6729.7829.7833.5729.51.18M
August 06, 202629.8731.6231.6231.929.291.04M
August 05, 202632.0230.9330.9332.7830.9521,637
August 04, 20263232.0932.0932.531.13955,073
August 03, 202628.6630.1130.1130.6228.09813,938
July 31, 202630.8529.8829.8831.7229.02572,556
July 30, 202628.7429.329.330.2728.74493,945
July 29, 202628.6426.9626.9629.2226.63693,857
July 28, 202629.1928.9628.9629.2526.75688,370
July 27, 202631.4530.2730.2731.4528.65546,005
July 23, 202632.9333.3333.3334.332.64386,229
July 22, 202632.6733.5333.5334.4932.67522,318
July 21, 202632.4734.2234.2234.332.3560,493
July 20, 202631.3630.6830.6832.8730.49634,825
July 17, 202629.4631.0431.0431.9528.75834,977
July 16, 202631.6231.0331.0332.4330.18853,891
July 15, 202633.9132.6832.6833.9131.41530,408
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved