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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	14.5	14.94	14.94	14.99	14.19	736,600
November 07, 2025	14.25	14.48	14.48	14.5	13.26	961,511
November 06, 2025	15.41	14.89	14.89	15.68	14.54	785,613
November 05, 2025	14.35	15.53	15.53	15.92	14.02	2.01M
November 04, 2025	12.47	12.32	12.32	13.17	12.27	681,225
November 03, 2025	13.78	13.09	13.09	13.78	12.92	411,204
October 31, 2025	13.43	13.61	13.61	13.91	13.39	367,045
October 30, 2025	13.25	13.31	13.31	13.79	13.23	458,837
October 29, 2025	13.76	13.61	13.61	14.16	13.44	396,844
October 28, 2025	14.47	13.65	13.65	14.49	13.62	435,734
October 27, 2025	14.52	14.32	14.32	14.8	13.9	824,500
October 24, 2025	14.27	14.21	14.21	14.6	14.03	630,718
October 23, 2025	12.62	13.83	13.83	13.94	12.62	655,254
October 22, 2025	13.51	12.57	12.57	13.7	12.33	795,478
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

Arteris, Inc. (AIP) NASDAQ