Arteris, Inc. (AIP) NASDAQ

28.95

-0.01(-0.03%)

Updated at May 01 04:00PM

Currency In USD

AIP Historical Return

If you invested $1000 in Arteris, Inc. (AIP) since IPO date, it would be worth $1,602.99 as of May 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $7,255.64, while $1000 invested 1 year ago would be worth $4,244.87. This corresponds to total returns of 60.3%, 625.56%, 324.49%, respectively, with annualized returns of 11.02%, 93.48%, 324.49%.

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
May 01, 2026	29.09	28.95	28.95	29.47	28.08	808,782
April 30, 2026	27.5	28.96	28.96	29.5	27.1	1.06M
April 29, 2026	25.64	27.03	27.03	27.11	25.28	579,298
April 28, 2026	25.67	25.65	25.65	26.22	24.66	764,300
April 27, 2026	26.87	26.6	26.6	27.11	25.75	935,818
April 24, 2026	25	26.72	26.72	27	24.75	1.33M
April 23, 2026	24.1	24.31	24.31	24.88	23.77	536,707
April 22, 2026	24.04	24.27	24.27	24.68	23.55	568,161
April 21, 2026	23	23.58	23.58	24.1	22.85	710,122
April 20, 2026	22	22.63	22.63	22.8	21.89	526,648
April 17, 2026	21.9	22.13	22.13	22.47	21.71	644,828
April 16, 2026	20.3	21.52	21.52	21.57	20.26	770,201
April 15, 2026	20.17	20.3	20.3	20.66	19.99	464,902
April 14, 2026	20.06	20.17	20.17	20.4	19.8	545,587
April 13, 2026	18.97	19.82	19.82	19.92	18.95	366,593
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