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 $1,339.42 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,045.15, while $1000 invested 1 year ago would be worth $2,317.05. This corresponds to total returns of 33.94%, 304.52%, 131.7%, respectively, with annualized returns of 6.14%, 59.27%, 131.7%.

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
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
August 05, 2026	32.02	30.93	30.93	32.78	30.9	521,637
August 04, 2026	32	32.09	32.09	32.5	31.13	955,073
August 03, 2026	28.66	30.11	30.11	30.62	28.09	813,938
July 31, 2026	30.85	29.88	29.88	31.72	29.02	572,556
July 30, 2026	28.74	29.3	29.3	30.27	28.74	493,945
July 29, 2026	28.64	26.96	26.96	29.22	26.63	693,857
July 28, 2026	29.19	28.96	28.96	29.25	26.75	688,370
July 27, 2026	31.45	30.27	30.27	31.45	28.65	546,005
July 23, 2026	32.93	33.33	33.33	34.3	32.64	386,229
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