Get the Stockscreener App
9.74
1.25%
0.12
Pre-market:
8.91
-0.83
-8.52%
Arteris Inc Stock (AIP) Price History
The historical daily chart and data for Arteris Inc stock (AIP), show that the latest closing stock price as of February 06, 2025, is $9.74.
- Arteris Inc all-time high stock price is $27.57, occurred on December 01, 2021.
- The lowest Arteris Inc stock price recorded was $3.27 on December 15, 2022. Since then, Arteris Inc's stock price has risen over 197.86% to $9.74 now.
- The 52-week high stock price for AIP is $12.64, representing a 29.77% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for AIP is $5.76, indicating a -40.86% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Arteris Inc (AIP) stock in the beginning of 2024 was $21.21. The stock closed the year at $4.30, a loss of over -79.73% for the year.
The table below shows more information about AIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $9.84 | $9.25 | $0.5869 | 288,529.0 | +1.25% |
| Feb 05, 2025 | $9.75 | $9.18 | $0.57 | 299,891.0 | +1.48% |
| Feb 04, 2025 | $9.99 | $9.02 | $0.97 | 631,712.0 | -8.58% |
| Feb 03, 2025 | $10.49 | $10.01 | $0.48 | 325,477.0 | -2.35% |
| Jan 31, 2025 | $11.37 | $10.58 | $0.79 | 240,525.0 | -5.26% |
| Jan 30, 2025 | $11.43 | $10.99 | $0.44 | 196,413.0 | +3.89% |
| Jan 29, 2025 | $11.07 | $10.45 | $0.62 | 205,988.0 | +1.89% |
| Jan 28, 2025 | $10.61 | $9.80 | $0.81 | 287,958.0 | +2.82% |
| Jan 27, 2025 | $11.85 | $10.09 | $1.76 | 412,445.0 | -14.45% |
| Jan 24, 2025 | $12.33 | $11.82 | $0.51 | 170,563.0 | -1.07% |
| Jan 23, 2025 | $12.17 | $11.95 | $0.22 | 131,935.0 | +0.25% |
| Jan 22, 2025 | $12.42 | $11.92 | $0.5035 | 192,568.0 | -0.08% |
| Jan 21, 2025 | $12.21 | $11.39 | $0.82 | 260,190.0 | +5.84% |
| Jan 17, 2025 | $11.82 | $11.31 | $0.5073 | 171,828.0 | +0.26% |
| Jan 16, 2025 | $12.13 | $11.44 | $0.69 | 220,581.0 | -1.29% |
| Jan 15, 2025 | $11.65 | $11.12 | $0.5285 | 397,183.0 | +4.88% |
| Jan 14, 2025 | $11.83 | $10.81 | $1.02 | 249,338.0 | -1.43% |
| Jan 13, 2025 | $11.37 | $10.72 | $0.645 | 215,272.0 | +1.08% |
| Jan 10, 2025 | $11.38 | $10.50 | $0.88 | 386,786.0 | -1.33% |
| Jan 08, 2025 | $11.33 | $10.87 | $0.4623 | 326,256.0 | +0.00% |
Arteris Inc Stock (AIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arteris Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arteris Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arteris Inc Stock (AIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $10.49 | $9.02 | $1.47 | 1,834,138.0 | -8.29% |
| Jan, 2025 | $12.64 | $9.77 | $2.87 | 7,058,092.0 | +4.22% |
Arteris Inc Stock (AIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.70 | $8.28 | $2.42 | 5,314,317.0 | +19.10% |
| Nov, 2024 | $8.88 | $6.74 | $2.14 | 2,892,359.0 | +27.61% |
| Oct, 2024 | $7.66 | $6.73 | $0.93 | 1,394,971.0 | -11.79% |
| Sep, 2024 | $8.54 | $6.68 | $1.86 | 2,230,796.0 | -10.02% |
| Aug, 2024 | $8.63 | $6.58 | $2.05 | 2,996,778.0 | +4.76% |
| Jul, 2024 | $9.31 | $6.89 | $2.42 | 3,515,553.0 | +9.05% |
| Jun, 2024 | $8.69 | $6.82 | $1.87 | 6,803,057.0 | -8.08% |
| May, 2024 | $9.54 | $5.76 | $3.78 | 5,454,100.0 | +23.23% |
| Apr, 2024 | $7.72 | $6.21 | $1.51 | 2,007,840.0 | -9.43% |
| Mar, 2024 | $7.82 | $6.20 | $1.62 | 2,862,180.0 | +4.13% |
| Feb, 2024 | $7.86 | $6.01 | $1.85 | 4,251,258.0 | +13.57% |
| Jan, 2024 | $6.60 | $4.83 | $1.77 | 2,472,089.0 | +5.09% |
Arteris Inc Stock (AIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.33 | $5.02 | $1.31 | 2,030,918.0 | +6.90% |
| Nov, 2023 | $6.80 | $4.20 | $2.60 | 5,044,255.0 | +1.10% |
| Oct, 2023 | $6.67 | $5.25 | $1.42 | 2,428,036.0 | -16.28% |
| Sep, 2023 | $7.53 | $5.75 | $1.78 | 2,586,368.0 | -3.84% |
| Aug, 2023 | $7.71 | $6.09 | $1.62 | 3,251,034.0 | -10.80% |
| Jul, 2023 | $8.02 | $6.43 | $1.59 | 3,752,905.0 | +11.29% |
| Jun, 2023 | $8.08 | $6.03 | $2.05 | 8,706,744.0 | -2.01% |
| May, 2023 | $7.71 | $3.66 | $4.05 | 4,780,868.0 | +87.10% |
| Apr, 2023 | $4.75 | $3.57 | $1.17 | 1,268,174.0 | -12.06% |
| Mar, 2023 | $6.13 | $3.96 | $2.17 | 3,096,392.0 | -35.62% |
| Feb, 2023 | $6.98 | $5.75 | $1.23 | 1,591,310.0 | +4.62% |
| Jan, 2023 | $6.51 | $3.82 | $2.69 | 1,614,289.0 | +46.05% |
0.94%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):