Arteris, Inc. (AIP) NASDAQ

Currency In USD

AIP Historical Return

If you invested $1000 in Arteris, Inc. (AIP) since IPO date, it would be worth $1,856.59 as of July 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,838.38, while $1000 invested 1 year ago would be worth $3,503.66. This corresponds to total returns of 85.66%, 383.84%, 250.37%, respectively, with annualized returns of 13.95%, 69.13%, 250.37%.

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

AIP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 22, 2026	32.67	33.53	33.53	34.49	32.67	522,318
July 21, 2026	32.47	34.22	34.22	34.3	32.3	560,493
July 20, 2026	31.36	30.68	30.68	32.87	30.49	634,825
July 17, 2026	29.46	31.04	31.04	31.95	28.75	834,977
July 16, 2026	31.62	31.03	31.03	32.43	30.18	853,891
July 15, 2026	33.91	32.68	32.68	33.91	31.41	530,408
July 14, 2026	35.01	33.41	33.41	35.33	33.2	519,408
July 13, 2026	33.81	32.79	32.79	34.08	32.53	451,636
July 10, 2026	35.46	34.77	34.77	35.77	34.11	396,212
July 09, 2026	35.89	36.11	36.11	36.84	35.27	555,062
July 08, 2026	30.98	34.46	34.46	34.53	30.75	1.08M
July 07, 2026	33.1	31.32	31.32	33.29	31.16	1.36M
July 06, 2026	35.32	34.82	34.82	37.71	34.6	1.09M
July 02, 2026	43.51	35.06	35.06	43.51	34.21	1.76M
July 01, 2026	47.36	43.81	43.81	47.88	43.61	1.32M
June 30, 2026	47.08	48.59	48.59	50.26	47	1.55M
June 29, 2026	43.86	47.36	47.36	47.58	43	1.39M
June 26, 2026	42	43.29	43.29	44.01	40.96	2.55M
June 25, 2026	43	43.59	43.59	44.07	40.69	750,092
June 24, 2026	41.93	41.03	41.03	42.23	39.89	872,041
June 23, 2026	41.26	41.22	41.22	42.99	40.85	674,559
June 22, 2026	44.81	44.5	44.5	45.3	43.12	1.16M
June 18, 2026	43.86	44.11	44.11	44.85	42.08	1.05M
June 17, 2026	42.56	42.14	42.14	43.23	41.34	680,294
June 16, 2026	43.15	41.56	41.56	44.94	41.29	1.28M
June 15, 2026	42.48	43.63	43.63	43.82	41.13	1.32M
June 12, 2026	37.06	41	41	41.56	36.3	1.36M
June 11, 2026	34.01	37.31	37.31	37.51	33.81	1.05M
June 10, 2026	32.92	33.51	33.51	35.09	32.42	811,288
June 09, 2026	35.79	33.76	33.76	36.31	31.92	738,571
June 08, 2026	34.85	35.26	35.26	35.5	33.97	819,429
June 05, 2026	35.84	34.28	34.28	35.94	33.24	860,038
June 04, 2026	35.45	37.19	37.19	37.44	34.34	821,454
June 03, 2026	37.83	37.44	37.44	38.99	36.26	1.09M
June 02, 2026	36.01	37.94	37.94	38	35.79	1.23M
June 01, 2026	35.55	36.01	36.01	36.58	34.87	1.2M
May 29, 2026	37.33	35.95	35.95	37.95	34.88	1.47M
May 28, 2026	36.94	36.92	36.92	37.89	36.05	937,693
May 27, 2026	38.12	36.94	36.94	38.42	36.72	912,034
May 26, 2026	37.29	37.91	37.91	38.03	35.51	1.17M
May 22, 2026	36.4	36.28	36.28	36.94	35.48	1.17M
May 21, 2026	34.9	35.9	35.9	36.09	34.53	973,004
May 20, 2026	34.83	34.95	34.95	35.5	33.7	1.34M
May 19, 2026	32.65	34.39	34.39	34.72	31.76	1.19M
May 18, 2026	33.61	33.29	33.29	33.66	31.61	1.43M
May 15, 2026	34.93	33.71	33.71	34.93	32.14	1.73M
May 14, 2026	35.95	37.34	37.34	38.47	34.74	1.68M
May 13, 2026	35.43	35.55	35.55	36.17	30.46	2.98M
May 12, 2026	31.94	32.43	32.43	32.87	31	1.21M
May 11, 2026	32.11	33.13	33.13	33.46	31.27	991,178
May 08, 2026	30.23	31.86	31.86	32.07	29.29	1.13M
May 07, 2026	31.25	29.75	29.75	31.65	29.28	853,209
May 06, 2026	30.5	31.41	31.41	32.11	30.12	916,853
May 05, 2026	29.31	30.13	30.13	30.76	29.21	706,246
May 04, 2026	29	28.85	28.85	29.14	27.1	665,304
May 01, 2026	29.09	28.95	28.95	29.47	28.08	808,782
April 30, 2026	27.5	28.96	28.96	29.5	27.1	1.06M
April 29, 2026	25.64	27.03	27.03	27.11	25.28	579,298
April 28, 2026	25.67	25.65	25.65	26.22	24.66	764,300
April 27, 2026	26.87	26.6	26.6	27.11	25.75	935,818