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 $1,040.97 as of October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $797.62, while $1000 invested 1 year ago would be worth $1,381.34. This corresponds to total returns of 4.1%, -20.24%, 38.13%, respectively, with annualized returns of 0.8%, -4.42%, 38.13%.

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
October 30, 2026	19.11	18.8	18.8	19.61	18.11	711,722
October 29, 2026	20.86	20.59	20.59	21.27	20.3	474,809
October 28, 2026	21.27	21.43	21.43	21.6	20.94	475,482
October 27, 2026	19.89	20.95	20.95	21.11	19.65	613,312
October 26, 2026	19.45	19.44	19.44	19.89	18.68	405,372
October 23, 2026	19.02	19.06	19.06	19.54	18.72	361,165
October 22, 2026	20.12	19.09	19.09	20.12	18.9	567,205
October 21, 2026	20.26	20.93	20.93	21.15	20.08	520,794
October 20, 2026	18.64	19.76	19.76	19.91	18.21	773,772
October 19, 2026	19.74	19.08	19.08	19.74	18.95	493,264
October 16, 2026	19.66	18.76	18.76	19.73	18.52	688,104
October 15, 2026	18.82	19.92	19.92	19.95	18.15	869,367
October 14, 2026	20.54	19.67	19.67	20.61	19.19	680,634
October 13, 2026	21	21.16	21.16	21.27	20.57	520,856
October 12, 2026	22.22	21.46	21.46	22.29	20.96	518,520
October 09, 2026	23.25	22.44	22.44	23.41	22.1	473,986
October 08, 2026	22.7	22.84	22.84	23.45	22.5	638,542
October 07, 2026	23.39	23.4	23.4	23.65	23.15	506,023
October 06, 2026	24.37	24.13	24.13	24.39	23.77	476,271
October 05, 2026	24.7	23.97	23.97	24.7	23.86	784,618
October 02, 2026	24.77	24.66	24.66	25.15	24.27	613,826
October 01, 2026	23.92	24.01	24.01	24.27	23.41	693,966
September 30, 2026	23.53	23.64	23.64	23.74	22.75	904,472
September 29, 2026	23.41	23.26	23.26	23.46	22.88	442,023
September 28, 2026	23.54	23.12	23.12	23.7	22.54	486,329
September 25, 2026	24.6	23.89	23.89	24.98	23.82	578,662
September 24, 2026	23.63	24.19	24.19	24.36	23.2	538,433
September 23, 2026	24.64	24.19	24.19	24.68	23.82	467,974
September 22, 2026	23.85	24.78	24.78	24.81	23.65	894,702
September 21, 2026	23.97	24.16	24.16	24.39	23.86	727,019
September 18, 2026	22.49	22.3	22.3	22.63	22.03	1.71M
September 17, 2026	21.51	22.37	22.37	22.75	21.51	724,550
September 16, 2026	20.76	20.87	20.87	21.18	20.38	539,678
September 15, 2026	20.61	20.41	20.41	21.29	20.02	557,811
September 11, 2026	22.88	22.69	22.69	23.49	22.65	480,545
September 10, 2026	22.11	22.41	22.41	22.79	21.8	478,135
September 09, 2026	22.47	22.67	22.67	23.63	22.46	540,941
September 08, 2026	21.37	22.72	22.72	22.95	21.37	787,145
September 04, 2026	20.99	21.37	21.37	21.69	20.84	550,142
September 03, 2026	20.8	20.68	20.68	21.14	20.12	623,539
September 02, 2026	20.61	20.84	20.84	20.88	20.06	1.04M
September 01, 2026	21.16	20.74	20.74	21.55	20.45	855,255
August 31, 2026	22.22	21.88	21.88	22.65	21.61	1.14M
August 28, 2026	23.29	22.01	22.01	23.65	21.93	757,840
August 27, 2026	23.59	23.61	23.61	23.96	22.77	830,652
August 26, 2026	23.22	22.81	22.81	23.46	22.71	550,916
August 25, 2026	23.41	23.23	23.23	23.64	22.91	568,292
August 24, 2026	23.37	22.61	22.61	23.39	22.46	862,225
August 21, 2026	24.35	23.89	23.89	24.55	23.05	551,259
August 20, 2026	24.73	23.96	23.96	24.92	23.44	599,667
August 19, 2026	26.06	24.83	24.83	26.2	24.21	594,637
August 18, 2026	26.51	25.81	25.81	26.82	25.01	699,604
August 17, 2026	28.17	27.83	27.83	29	27.75	662,670
August 14, 2026	27.7	28.32	28.32	28.57	27.51	426,056
August 13, 2026	27.93	27.59	27.59	28.74	27.5	451,366
August 12, 2026	28.53	28.18	28.18	29.1	28.11	582,414
August 11, 2026	27.84	27.45	27.45	28.18	27.2	626,179
August 10, 2026	30.12	27.13	27.13	30.8	27.08	785,746
August 07, 2026	31.67	29.78	29.78	33.57	29.5	1.18M
August 06, 2026	29.87	31.62	31.62	31.9	29.29	1.04M