Arteris, Inc. (AIP)
NASDAQ:AIP
Want to see AIP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
36.40
36.94
35.48
36.28
36.28
+1.06%
1,173,704
1.67
May 21, 2026
34.90
36.09
34.53
35.90
35.90
+2.72%
973,389
1.41
May 20, 2026
34.83
35.50
33.70
34.95
34.95
+1.63%
1,368,351
2.01
May 19, 2026
32.65
34.72
31.76
34.39
34.39
+3.30%
1,188,356
1.78
May 18, 2026
33.61
33.66
31.60
33.29
33.29
-1.25%
1,446,884
2.22
May 15, 2026
34.93
34.93
32.14
33.71
33.71
-9.72%
1,728,768
2.71
May 14, 2026
35.95
38.47
34.75
37.34
37.34
+5.04%
1,684,142
2.76
May 13, 2026
35.43
36.17
30.46
35.55
35.55
+9.62%
2,988,733
5.15
May 12, 2026
32.15
32.87
31.00
32.43
32.43
-2.11%
1,264,713
2.22
May 11, 2026
32.11
33.46
31.27
33.13
33.13
+3.99%
1,021,727
1.82
May 08, 2026
30.23
32.07
29.29
31.86
31.86
+7.09%
1,132,059
2.07
May 07, 2026
31.25
31.65
29.28
29.75
29.75
-5.28%
857,931
1.59
May 06, 2026
30.50
32.11
30.12
31.41
31.41
+4.25%
924,231
1.73
May 05, 2026
29.31
30.76
29.21
30.13
30.13
+4.44%
716,887
1.36
May 04, 2026
29.00
29.15
27.10
28.85
28.85
-0.35%
685,884
1.30
May 01, 2026
29.09
29.47
28.08
28.95
28.95
-0.03%
811,816
1.56
Apr 30, 2026
27.50
29.50
27.10
28.96
28.96
+7.14%
1,083,914
2.13
Apr 29, 2026
25.64
27.11
25.28
27.03
27.03
+5.38%
579,979
1.15
Apr 28, 2026
25.67
26.22
24.66
25.65
25.65
-3.57%
767,091
1.53
Apr 27, 2026
26.87
27.11
25.75
26.60
26.60
-0.45%
938,958
1.91
Apr 24, 2026
25.00
27.00
24.75
26.72
26.72
+9.91%
1,366,623
2.87
Apr 23, 2026
24.10
24.88
23.77
24.31
24.31
+0.16%
537,961
1.14
Apr 22, 2026
24.04
24.68
23.55
24.27
24.27
+2.93%
582,908
1.24
Apr 21, 2026
23.00
24.10
22.85
23.58
23.58
+4.20%
725,907
1.56
Apr 20, 2026
22.00
22.80
21.89
22.63
22.63
+2.26%
594,823
1.29
Apr 17, 2026
21.90
22.47
21.71
22.13
22.13
+2.83%
644,905
1.38
Apr 16, 2026
20.30
21.57
20.26
21.52
21.52
+6.01%
772,190
1.70
Apr 15, 2026
20.17
20.66
19.99
20.30
20.30
+0.64%
465,165
1.02
Apr 14, 2026
20.06
20.40
19.80
20.17
20.17
+1.77%
545,652
1.19
Apr 13, 2026
18.97
19.92
18.95
19.82
19.82
+2.48%
367,526
0.81
Apr 10, 2026
19.62
19.93
19.15
19.34
19.34
-1.12%
390,553
0.86
Apr 09, 2026
18.84
19.60
18.77
19.56
19.56
+2.79%
490,496
1.08
Apr 08, 2026
19.28
19.46
18.66
19.03
19.03
+5.02%
489,474
1.08
Apr 07, 2026
18.12
18.27
17.48
18.12
18.12
-0.66%
343,423
0.76
Apr 06, 2026
18.23
18.64
18.14
18.24
18.24
+0.22%
372,680
0.82
Apr 03, 2026
16.62
18.30
16.62
18.20
18.20
0.00%
0
0.00
Apr 02, 2026
16.62
18.30
16.62
18.20
18.20
+3.70%
428,837
0.93
Apr 01, 2026
16.80
17.67
16.54
17.55
17.55
+6.75%
338,811
0.73
Mar 31, 2026
15.63
16.54
15.34
16.44
16.44
+9.60%
536,333
1.17
Mar 30, 2026
16.76
16.76
14.68
15.00
15.00
-9.15%
546,339
1.20
Mar 27, 2026
17.11
17.17
16.40
16.51
16.51
-5.76%
335,853
0.74
Mar 26, 2026
17.68
18.72
17.51
17.52
17.52
-2.61%
790,682
1.78
Mar 25, 2026
16.89
18.08
16.84
17.99
17.99
+9.56%
767,102
1.76
Mar 24, 2026
15.68
17.14
15.68
16.42
16.42
+2.50%
429,924
0.99
Mar 23, 2026
15.51
16.44
15.47
16.02
16.02
+5.81%
404,133
0.93
Mar 20, 2026
15.96
15.96
14.93
15.14
15.14
-5.14%
494,400
1.12
Mar 19, 2026
15.05
16.01
14.72
15.96
15.96
+2.64%
336,046
0.76
Mar 18, 2026
15.37
15.83
15.21
15.55
15.55
+0.58%
311,307
0.70
Mar 17, 2026
15.25
15.74
15.02
15.46
15.46
+1.64%
304,027
0.67
Mar 16, 2026
15.12
15.55
14.95
15.21
15.21
+3.96%
342,317
0.75
Rows: