Arteris, Inc. (AIP) NASDAQ

19.39

+0.05(+0.26%)

Updated at April 13 10:04AM

Currency In USD

AIP Historical Return

If you invested $1000 in Arteris, Inc. (AIP) since IPO date, it would be worth $1,073.64 as of April 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,775.86, while $1000 invested 1 year ago would be worth $3,247.91. This corresponds to total returns of 7.36%, 377.59%, 224.79%, respectively, with annualized returns of 1.61%, 68.32%, 224.79%.

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
April 10, 2026	19.62	19.34	19.34	19.93	19.15	387,613
April 09, 2026	18.84	19.56	19.56	19.6	18.77	490,321
April 08, 2026	19.28	19.03	19.03	19.46	18.66	489,446
April 07, 2026	18.12	18.12	18.12	18.27	17.48	343,423
April 06, 2026	18.23	18.24	18.24	18.64	18.14	370,155
April 02, 2026	16.62	18.2	18.2	18.3	16.62	428,806
April 01, 2026	16.8	17.55	17.55	17.67	16.54	336,156
March 31, 2026	15.63	16.44	16.44	16.54	15.34	533,222
March 30, 2026	16.76	15	15	16.76	14.68	545,596
March 27, 2026	17.11	16.51	16.51	17.17	16.4	335,853
March 26, 2026	17.68	17.52	17.52	18.72	17.51	790,681
March 25, 2026	16.89	17.99	17.99	18.08	16.84	766,993
March 24, 2026	15.68	16.42	16.42	17.14	15.68	428,704
March 23, 2026	15.51	16.02	16.02	16.44	15.47	404,043
March 20, 2026	15.96	15.14	15.14	15.96	14.93	494,400
March 19, 2026	15.05	15.96	15.96	16.01	14.72	335,829
March 18, 2026	15.37	15.55	15.55	15.83	15.21	295,059
March 17, 2026	15.25	15.46	15.46	15.74	15.02	304,027
March 16, 2026	15.12	15.21	15.21	15.55	14.95	342,317
March 13, 2026	15.17	14.63	14.63	15.38	14.52	332,035
March 12, 2026	15.24	14.68	14.68	15.66	14.66	336,342
March 11, 2026	15.35	15.62	15.62	16.3	15.34	430,132
March 10, 2026	14.47	15.25	15.25	15.46	14.44	454,126
March 09, 2026	14.11	14.54	14.54	14.69	13.69	436,623
March 06, 2026	14.92	14.52	14.52	15.97	14.42	481,638
March 05, 2026	16.41	15.55	15.55	17	15.23	519,021
March 04, 2026	16.53	16.46	16.46	17.11	16.25	517,733
March 03, 2026	16.5	16.18	16.18	16.66	15.94	424,428
March 02, 2026	16.22	17.02	17.02	17.75	16.22	797,143
February 27, 2026	16.7	16.99	16.99	17.05	16.26	519,500
February 26, 2026	17	17.22	17.22	17.28	16.46	697,500
February 25, 2026	15.97	17.01	17.01	17.01	15.89	563,224
February 24, 2026	14.65	15.61	15.61	15.72	14.49	435,648
February 23, 2026	14.44	14.41	14.41	14.62	14.06	369,500
February 20, 2026	14.39	14.73	14.73	15.43	14.36	573,800
February 19, 2026	14.15	14.4	14.4	14.43	13.91	382,985
February 18, 2026	14.15	14.39	14.39	14.83	13.84	435,159
February 17, 2026	14.46	14.02	14.02	14.46	13.64	873,336
February 13, 2026	15.53	14.62	14.62	15.83	13.94	1.11M
February 12, 2026	15.1	14.92	14.92	15.4	14.48	610,700
February 11, 2026	15.21	15.1	15.1	15.46	14.57	411,834
February 10, 2026	15.22	15.09	15.09	15.4	14.86	338,316
February 09, 2026	14.86	15.24	15.24	15.46	14.52	392,400
February 06, 2026	14.42	14.93	14.93	15.01	14.28	517,100
February 05, 2026	13.91	13.71	13.71	14.15	13.52	384,331
February 04, 2026	14.47	14.19	14.19	14.62	13.69	588,200
February 03, 2026	15.64	14.52	14.52	15.71	14	403,500
February 02, 2026	14.85	15.17	15.17	15.94	14.85	362,040
January 30, 2026	15.38	15.01	15.01	15.72	14.8	419,543
January 29, 2026	16.05	15.66	15.66	16.05	15.09	420,799
January 28, 2026	16.4	16.12	16.12	16.4	15.88	366,937
January 27, 2026	15.85	16.01	16.01	16.37	15.77	365,836
January 26, 2026	15.99	15.76	15.76	16.42	15.65	395,856
January 23, 2026	16.83	16.15	16.15	17.15	16.12	308,221
January 22, 2026	17.27	16.95	16.95	17.41	16.9	399,715
January 21, 2026	17.03	16.86	16.86	17.42	16.39	500,342
January 20, 2026	16.94	16.74	16.74	17.65	15.19	894,500
January 16, 2026	17.75	17.57	17.57	18.11	17.36	521,648
January 15, 2026	17.29	17.37	17.37	18.25	17.29	695,902
January 14, 2026	17.44	17.1	17.1	17.44	16.85	278,400