Arteris Inc. (AIP)
NASDAQ: AIP
· Real-Time Price · USD
8.98
-0.09 (-1.05%)
At close: Aug 20, 2025, 3:59 PM
9.01
0.33%
After-hours: Aug 20, 2025, 07:32 PM EDT
AIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.63 | 9.67 | 9.05 | 9.08 | 9.08 | -4.62% | 535,798 |
| Aug 18, 2025 | 9.34 | 9.56 | 9.22 | 9.52 | 9.52 | 1.38% | 411,991 |
| Aug 15, 2025 | 9.55 | 9.55 | 9.25 | 9.39 | 9.39 | -0.95% | 445,200 |
| Aug 14, 2025 | 9.95 | 10.06 | 9.38 | 9.48 | 9.48 | -6.32% | 676,947 |
| Aug 13, 2025 | 10.00 | 10.46 | 9.86 | 10.12 | 10.12 | 1.61% | 769,302 |
| Aug 12, 2025 | 9.11 | 10.00 | 8.98 | 9.96 | 9.96 | 9.45% | 1,022,087 |
| Aug 11, 2025 | 9.24 | 9.46 | 9.04 | 9.10 | 9.10 | -2.15% | 1,069,700 |
| Aug 8, 2025 | 9.28 | 9.89 | 9.13 | 9.30 | 9.30 | -0.11% | 1,477,900 |
| Aug 7, 2025 | 10.01 | 10.12 | 9.20 | 9.31 | 9.31 | -5.86% | 2,295,025 |
| Aug 6, 2025 | 10.83 | 10.98 | 9.81 | 9.89 | 9.89 | -23.92% | 4,918,039 |
| Aug 5, 2025 | 14.28 | 14.29 | 12.30 | 13.00 | 13.00 | 37.57% | 21,920,225 |
| Aug 4, 2025 | 9.26 | 9.49 | 9.10 | 9.45 | 9.45 | 4.42% | 3,393,100 |
| Aug 1, 2025 | 9.63 | 9.63 | 8.76 | 9.05 | 9.05 | -8.22% | 487,429 |
| Jul 31, 2025 | 10.50 | 10.50 | 9.82 | 9.86 | 9.86 | -5.65% | 430,020 |
| Jul 30, 2025 | 10.70 | 10.92 | 10.20 | 10.45 | 10.45 | -1.42% | 737,400 |
| Jul 29, 2025 | 9.57 | 10.98 | 9.40 | 10.60 | 10.60 | 12.17% | 1,285,400 |
| Jul 28, 2025 | 8.91 | 9.73 | 8.85 | 9.45 | 9.45 | 6.66% | 606,019 |
| Jul 25, 2025 | 9.30 | 9.31 | 8.84 | 8.86 | 8.86 | -4.94% | 281,500 |
| Jul 24, 2025 | 9.64 | 9.74 | 9.30 | 9.32 | 9.32 | -2.61% | 258,404 |
| Jul 23, 2025 | 9.46 | 9.57 | 9.28 | 9.57 | 9.57 | 1.38% | 237,972 |