Arteris, Inc. - AIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	13.91	13.59	13.59	14.49	13.36	607,083
October 20, 2025	13.16	13.71	13.71	14	13.09	546,441
October 17, 2025	13.76	12.94	12.94	13.95	12.83	579,000
October 16, 2025	14.75	14.1	14.1	14.88	13.84	814,008
October 15, 2025	13.86	14.41	14.41	14.7	13.72	1.46M
October 14, 2025	13.12	13.4	13.4	13.68	12.85	585,100
October 13, 2025	12.81	13.35	13.35	13.49	12.5	503,477
October 10, 2025	13.31	12.39	12.39	13.96	12.35	915,900
October 09, 2025	13.51	13.11	13.11	13.66	12.91	800,542
October 08, 2025	13.03	13.49	13.49	13.53	12.7	820,238
October 07, 2025	13.52	12.95	12.95	14.1	12.82	1.31M
October 06, 2025	12.81	13.58	13.58	14.58	12.15	4.4M
October 03, 2025	11.38	10.98	10.98	11.38	10.8	394,929
October 02, 2025	10.78	11.26	11.26	11.37	10.63	863,539
October 01, 2025	10.1	10.5	10.5	10.52	10.1	407,013
September 30, 2025	9.88	10.1	10.1	10.14	9.67	493,394
September 29, 2025	9.78	9.87	9.87	10.07	9.68	360,400
September 26, 2025	9.81	9.68	9.68	9.96	9.46	459,500
September 25, 2025	9.78	9.84	9.84	9.96	9.51	314,400
September 24, 2025	10.29	10.05	10.05	10.35	9.93	305,451
September 23, 2025	10.65	10.25	10.25	10.75	10.21	424,415
September 22, 2025	9.78	10.44	10.44	10.59	9.64	702,277
September 19, 2025	10.35	9.87	9.87	10.41	9.85	727,416
September 18, 2025	9.5	10.29	10.29	10.32	9.46	787,500
September 17, 2025	9.09	9.23	9.23	9.4	9.06	437,005
September 16, 2025	8.95	9.13	9.13	9.21	8.75	490,646
September 15, 2025	8.75	8.93	8.93	8.99	8.7	393,621
September 12, 2025	9	8.75	8.75	9	8.69	352,600
September 11, 2025	8.64	8.93	8.93	8.98	8.64	363,800
September 10, 2025	8.8	8.66	8.66	8.88	8.42	664,233
September 09, 2025	8.61	8.72	8.72	8.84	8.48	507,264
September 08, 2025	8.98	8.59	8.59	9	8.53	789,800
September 05, 2025	8.84	8.86	8.86	8.96	8.68	482,221
September 04, 2025	8.76	8.84	8.85	8.9	8.52	718,689
September 03, 2025	8.95	8.83	8.83	9.06	8.8	593,800
September 02, 2025	9	9.05	9.05	9.2	8.76	790,800
August 29, 2025	9.77	9.42	9.42	9.8	9.3	342,400
August 28, 2025	9.8	9.79	9.79	9.89	9.67	153,912
August 27, 2025	9.79	9.7	9.7	9.81	9.49	342,712
August 26, 2025	9.82	9.79	9.79	10.19	9.63	462,395
August 25, 2025	9.94	9.78	9.78	10	9.76	442,000
August 22, 2025	9.11	9.97	9.97	10.23	9.01	826,202
August 21, 2025	9.02	9.18	9.18	9.47	8.93	759,074
August 20, 2025	9	8.98	8.98	9.13	8.57	631,161
August 19, 2025	9.63	9.08	9.08	9.67	9.05	545,143
August 18, 2025	9.34	9.52	9.52	9.56	9.22	411,991
August 15, 2025	9.55	9.39	9.39	9.55	9.25	445,200
August 14, 2025	9.95	9.48	9.48	10.06	9.38	676,947
August 13, 2025	10	10.12	10.12	10.46	9.86	769,302
August 12, 2025	9.1	9.96	9.96	9.99	8.98	974,271
August 11, 2025	9.24	9.1	9.1	9.46	9.04	1.07M
August 08, 2025	9.28	9.3	9.3	9.89	9.13	1.48M
August 07, 2025	10.01	9.31	9.31	10.12	9.2	2.3M
August 06, 2025	10.83	9.89	9.89	10.98	9.81	4.92M
August 05, 2025	14.28	13	13	14.29	12.3	21.92M
August 04, 2025	9.26	9.45	9.45	9.49	9.1	3.39M
August 01, 2025	9.63	9.05	9.05	9.63	8.76	487,429
July 31, 2025	10.5	9.86	9.86	10.5	9.82	430,020
July 30, 2025	10.6	10.45	10.45	10.89	10.2	728,728
July 29, 2025	9.57	10.6	10.6	10.98	9.4	1.29M

Arteris, Inc. (AIP) NASDAQ