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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	346,053
January 27, 2026	15.85	16.01	16.01	16.38	15.74	356,594
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	389,062
January 21, 2026	17.03	16.86	16.86	17.42	16.4	431,312
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
January 13, 2026	17.45	17.46	17.46	17.85	17.1	381,600
January 12, 2026	17.08	17.37	17.37	17.67	16.99	397,878
January 09, 2026	16.61	17.23	17.23	17.65	16.58	381,700
January 08, 2026	17.36	16.63	16.63	17.36	16.17	375,207
January 07, 2026	17.28	17.42	17.42	17.56	16.74	353,389
January 06, 2026	16.23	17.58	17.58	17.66	15.85	687,174
January 05, 2026	15.92	16.23	16.23	16.58	15.82	380,200
January 02, 2026	15.77	15.58	15.58	15.9	15.14	462,340
December 31, 2025	15.74	15.5	15.5	16.2	15.44	225,810
December 30, 2025	15.8	15.61	15.61	16	15.55	180,300
December 29, 2025	15.53	15.77	15.77	16.08	15.44	283,694
December 26, 2025	15.95	15.92	15.92	16.15	15.8	266,100
December 24, 2025	16.13	15.94	15.94	16.24	15.8	229,138
December 23, 2025	16.13	16.16	16.16	16.33	15.9	297,873
December 22, 2025	16.24	16.44	16.44	16.57	15.79	442,100
December 19, 2025	15.16	15.74	15.74	15.79	15.16	847,687
December 18, 2025	16	15.12	15.12	16.09	14.96	433,620
December 17, 2025	15.94	15.15	15.15	15.94	15.11	496,218
December 16, 2025	15.7	15.78	15.78	16.16	15.29	824,571
December 15, 2025	16.48	15.93	15.93	16.51	15.9	517,700
December 12, 2025	18.84	16.29	16.29	19.32	16.26	1.18M
December 11, 2025	19.24	19.67	19.67	19.85	18.38	669,120
December 10, 2025	19.19	19.61	19.61	19.74	18.73	1.26M
December 09, 2025	18.18	19.19	19.19	19.3	17.65	1.11M
December 08, 2025	17.41	18.18	18.18	18.2	17.34	893,505
December 05, 2025	16.79	17.55	17.55	17.66	16.6	882,345
December 04, 2025	15.8	16.73	16.73	16.73	15.57	792,657
December 03, 2025	14.79	15.82	15.82	15.97	14.59	596,400
December 02, 2025	14.7	14.77	14.77	15.31	14.6	474,408
December 01, 2025	14.01	14.41	14.41	14.69	13.6	500,800
November 28, 2025	13.84	14.34	14.34	14.37	13.64	261,282
November 26, 2025	13.77	13.79	13.79	13.9	13.49	310,042
November 25, 2025	13.32	13.64	13.64	13.65	12.96	523,100
November 24, 2025	13.05	13.45	13.45	13.58	12.81	489,812
November 21, 2025	12.63	12.74	12.74	12.93	12.06	583,616
November 20, 2025	13.67	12.62	12.62	13.8	12.6	497,887
November 19, 2025	13.15	13.1	13.1	13.5	12.92	390,111
November 18, 2025	13.11	13.15	13.15	13.45	12.85	447,849
November 17, 2025	13.54	13.37	13.37	13.72	13.07	461,275
November 14, 2025	12.98	13.72	13.72	14.15	12.98	488,939
November 13, 2025	14.53	13.65	13.65	14.92	13.51	598,245

Arteris, Inc. (AIP) NASDAQ