Skip to main content
AIP logo

Arteris, Inc.

AIPNASDAQTechnologySemiconductors

$19.44Today:- (-)1Y +38.03%

As of Oct 26, 2026 close

Market cap
$919.06M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.06$50.26
Volume (live)
-
Avg. volume (3M)
655.12K

Arteris (AIP) Historical Stock Prices

Analyze Arteris (AIP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Arteris (AIP) Interactive Price Chart

Interactive historical price chart showing Arteris stock price movements and trends across multiple time periods.

Loading chart...

AIP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AIP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202619.8921.1119.6520.9520.95613.64K
Oct 26, 202619.4519.8918.6819.4419.44405.44K
Oct 23, 202619.0219.5418.7119.0619.06361.17K
Oct 22, 202620.1220.1218.9019.0919.09567.82K
Oct 21, 202620.2621.1520.0820.9320.93521.02K
Oct 20, 202618.6419.9118.2119.7619.76776.23K
Oct 19, 202619.7419.7418.9519.0819.08493.28K
Oct 16, 202619.6619.7318.5218.7618.76689.99K
Oct 15, 202618.8219.9518.1519.9219.92877.02K
Oct 14, 202620.5420.6119.1919.6719.67795.15K
Oct 13, 202621.0021.2720.5721.1621.16521.80K
Oct 12, 202622.2222.2920.9621.4521.45518.86K
Oct 9, 202623.2523.4122.1022.4422.44474.03K
Oct 8, 202622.7023.4522.5022.8422.84638.66K
Oct 7, 202623.3923.6523.1523.4023.40506.03K
Oct 6, 202624.3724.3923.7724.1324.13478.48K
Oct 5, 202624.7024.7023.8623.9723.97785.46K
Oct 2, 202624.7725.1524.2724.6624.66614.05K
Oct 1, 202623.9224.2723.4124.0124.01694.02K
Sep 30, 202623.5323.7422.7523.6423.641.03M
Sep 29, 202623.4123.4522.8823.2623.26443.10K
Sep 28, 202623.5423.7022.5423.1223.12659.68K
Sep 25, 202624.6024.9823.8223.8923.89579.00K
Sep 24, 202623.6324.3623.2024.1924.19538.95K
Sep 23, 202624.6424.6823.8224.1924.19467.99K
Sep 22, 202623.8524.8123.6524.7824.78895.55K
Sep 21, 202623.5524.4323.0324.1624.16727.37K
Sep 18, 202622.4922.6322.0322.3022.301.71M
Sep 17, 202621.5122.7521.5122.3722.37724.78K
Sep 16, 202620.7621.1820.3820.8720.87540.04K
Sep 15, 202620.6121.2920.0220.4120.41558.17K
Sep 14, 202621.7521.7520.5320.6120.61736.12K
Sep 11, 202622.8823.4922.6522.6922.69480.56K
Sep 10, 202622.1122.7921.8022.4122.41478.19K
Sep 9, 202622.4723.6322.4622.6722.67541.60K
Sep 8, 202621.3722.9521.3722.7222.72787.91K
Sep 4, 202620.9921.6920.8421.3721.37550.86K
Sep 3, 202620.8021.1420.1220.6820.68624.27K
Sep 2, 202620.6120.8820.0620.8420.841.04M
Sep 1, 202621.1621.5520.4520.7420.74856.13K
Aug 31, 202622.2222.6521.6121.8821.881.14M
Aug 28, 202623.2923.6421.9322.0122.01758.69K
Aug 27, 202623.5923.9622.7723.6123.61831.63K
Aug 26, 202623.2223.4622.7122.8122.81552.04K
Aug 25, 202623.4123.6422.9123.2323.23568.79K
Aug 24, 202623.3723.3922.4622.6122.61862.34K
Aug 21, 202624.3524.5523.0523.8923.89552.71K
Aug 20, 202624.7324.9223.4423.9623.96599.88K
Aug 19, 202626.0526.2024.2124.8324.83595.05K
Aug 18, 202626.5026.8225.0125.8125.81700.37K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.