Arteris, Inc. (AIP) NASDAQ

36.28

+0.38(+1.06%)

Updated at May 22 04:00PM

Currency In USD

AIP Historical Return

If you invested $1000 in Arteris, Inc. (AIP) since IPO date, it would be worth $2,008.86 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $6,693.73, while $1000 invested 1 year ago would be worth $5,088.36. This corresponds to total returns of 100.89%, 569.37%, 408.84%, respectively, with annualized returns of 16.49%, 88.35%, 408.84%.

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 22, 2026	36.4	36.28	36.28	36.94	35.48	1.17M
May 21, 2026	34.9	35.9	35.9	36.09	34.53	973,004
May 20, 2026	34.83	34.95	34.95	35.5	33.7	1.34M
May 19, 2026	32.65	34.39	34.39	34.72	31.76	1.19M
May 18, 2026	33.61	33.29	33.29	33.66	31.61	1.43M
May 15, 2026	34.93	33.71	33.71	34.93	32.14	1.73M
May 14, 2026	35.95	37.34	37.34	38.47	34.74	1.68M
May 13, 2026	35.43	35.55	35.55	36.17	30.46	2.98M
May 12, 2026	31.94	32.43	32.43	32.87	31	1.21M
May 11, 2026	32.11	33.13	33.13	33.46	31.27	991,178
May 08, 2026	30.23	31.86	31.86	32.07	29.29	1.13M
May 07, 2026	31.25	29.75	29.75	31.65	29.28	853,209
May 06, 2026	30.5	31.41	31.41	32.11	30.12	916,853
May 05, 2026	29.31	30.13	30.13	30.76	29.21	706,246
May 04, 2026	29	28.85	28.85	29.14	27.1	665,304
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