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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	15.9	15.02	15.02	15.92	14.44	728,665
November 11, 2025	14.75	15.51	15.51	15.9	14.43	1.05M
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

Arteris, Inc. (AIP) NASDAQ