Get the Stockscreener App
8.51
2.52%
-0.22
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 November 27, 2024, is $8.51.
- 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 160.24% to $8.51 now.
- The 52-week high stock price for AIP is $9.54, representing a 12.10% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for AIP is $4.8306, indicating a -43.24% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Arteris Inc (AIP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $8.80 | $8.45 | $0.355 | 73,238.0 | -2.52% |
| Nov 26, 2024 | $8.88 | $8.34 | $0.5429 | 221,376.0 | +2.71% |
| Nov 25, 2024 | $8.75 | $8.40 | $0.35 | 150,638.0 | +1.55% |
| Nov 22, 2024 | $8.61 | $8.23 | $0.375 | 169,210.0 | -0.95% |
| Nov 21, 2024 | $8.46 | $8.04 | $0.4187 | 149,528.0 | +4.32% |
| Nov 20, 2024 | $8.15 | $7.99 | $0.16 | 83,625.0 | +0.12% |
| Nov 19, 2024 | $8.22 | $7.76 | $0.46 | 88,582.0 | +3.19% |
| Nov 18, 2024 | $8.05 | $7.65 | $0.40 | 136,892.0 | +0.51% |
| Nov 15, 2024 | $8.02 | $7.58 | $0.44 | 134,429.0 | -1.76% |
| Nov 14, 2024 | $8.31 | $7.85 | $0.46 | 111,607.0 | -4.11% |
| Nov 13, 2024 | $8.56 | $8.27 | $0.295 | 131,454.0 | -0.48% |
| Nov 12, 2024 | $8.58 | $8.10 | $0.48 | 111,519.0 | -1.89% |
| Nov 11, 2024 | $8.50 | $7.97 | $0.53 | 158,125.0 | +2.05% |
| Nov 08, 2024 | $8.52 | $8.03 | $0.49 | 206,595.0 | -3.26% |
| Nov 07, 2024 | $8.69 | $8.27 | $0.42 | 230,701.0 | +1.06% |
| Nov 06, 2024 | $8.53 | $7.41 | $1.12 | 322,362.0 | +18.72% |
| Nov 05, 2024 | $7.44 | $6.74 | $0.70 | 183,319.0 | +5.76% |
| Nov 04, 2024 | $6.96 | $6.76 | $0.2049 | 71,356.0 | -1.60% |
| Nov 01, 2024 | $6.96 | $6.76 | $0.20 | 73,302.0 | +1.03% |
| Oct 31, 2024 | $7.04 | $6.73 | $0.31 | 72,522.0 | -3.81% |
| Oct 30, 2024 | $7.25 | $7.04 | $0.2055 | 48,738.0 | -2.07% |
| Oct 29, 2024 | $7.29 | $7.03 | $0.26 | 60,648.0 | +1.69% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.88 | $6.74 | $2.14 | 2,881,096.0 | +24.96% |
| 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% |
Arteris Inc Stock (AIP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.08 | $3.27 | $1.81 | 2,880,387.0 | -13.13% |
| Nov, 2022 | $5.65 | $4.55 | $1.10 | 1,383,615.0 | -10.65% |
| Oct, 2022 | $7.16 | $4.84 | $2.32 | 1,869,098.0 | -16.82% |
| Sep, 2022 | $7.95 | $6.14 | $1.81 | 3,282,254.0 | -6.46% |
| Aug, 2022 | $9.07 | $6.92 | $2.15 | 1,277,545.0 | -11.66% |
| Jul, 2022 | $8.58 | $6.81 | $1.77 | 943,387.0 | +15.64% |
| Jun, 2022 | $9.79 | $6.58 | $3.21 | 3,820,462.0 | -24.89% |
| May, 2022 | $12.29 | $7.69 | $4.60 | 3,572,741.0 | -21.29% |
| Apr, 2022 | $16.00 | $11.21 | $4.79 | 1,260,083.0 | -9.31% |
| Mar, 2022 | $15.12 | $11.18 | $3.94 | 1,277,172.0 | -12.93% |
| Feb, 2022 | $20.63 | $14.10 | $6.53 | 1,176,670.0 | +0.95% |
| Jan, 2022 | $21.77 | $11.48 | $10.29 | 1,236,013.0 | -29.94% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):