Arteris Inc (AIP) Historical Stock Data
17.55 ↑0.82 (4.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIP is up 0.59% a day on average. There have been 18 days where Arteris Inc closed green and 12 days where AIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.79 | 17.55 | ↑$0.76 (4.53%) | 16.60 | 17.66 | 882.18K |
| 2025-12-04 | 15.80 | 16.73 | ↑$0.93 (5.89%) | 15.57 | 16.74 | 812.24K |
| 2025-12-03 | 14.79 | 15.82 | ↑$1.03 (6.96%) | 14.59 | 15.97 | 597.23K |
| 2025-12-02 | 14.70 | 14.77 | ↑$0.07 (0.48%) | 14.60 | 15.31 | 474.41K |
| 2025-12-01 | 14.01 | 14.41 | ↑$0.40 (2.86%) | 13.60 | 14.69 | 500.75K |
| 2025-11-28 | 13.84 | 14.34 | ↑$0.50 (3.61%) | 13.64 | 14.37 | 261.28K |
| 2025-11-26 | 13.77 | 13.79 | ↑$0.02 (0.15%) | 13.49 | 13.90 | 310.04K |
| 2025-11-25 | 13.32 | 13.64 | ↑$0.32 (2.40%) | 12.96 | 13.65 | 522.74K |
| 2025-11-24 | 13.05 | 13.45 | ↑$0.40 (3.07%) | 12.81 | 13.58 | 489.81K |
| 2025-11-21 | 12.63 | 12.74 | ↑$0.11 (0.87%) | 12.06 | 12.93 | 583.62K |
| 2025-11-20 | 13.67 | 12.63 | ↓$1.04 (-7.61%) | 12.59 | 13.80 | 535.41K |
| 2025-11-19 | 13.15 | 13.10 | ↓$0.05 (-0.38%) | 12.92 | 13.50 | 390.10K |
| 2025-11-18 | 13.11 | 13.15 | ↑$0.04 (0.31%) | 12.85 | 13.45 | 447.68K |
| 2025-11-17 | 13.54 | 13.37 | ↓$0.17 (-1.26%) | 13.07 | 13.72 | 461.28K |
| 2025-11-14 | 12.98 | 13.72 | ↑$0.74 (5.70%) | 12.98 | 14.15 | 488.94K |
| 2025-11-13 | 14.53 | 13.65 | ↓$0.88 (-6.06%) | 13.51 | 14.92 | 598.25K |
| 2025-11-12 | 15.90 | 15.02 | ↓$0.88 (-5.53%) | 14.44 | 15.92 | 728.60K |
| 2025-11-11 | 14.75 | 15.51 | ↑$0.76 (5.15%) | 14.43 | 15.90 | 1.05M |
| 2025-11-10 | 14.50 | 14.94 | ↑$0.44 (3.03%) | 14.19 | 14.99 | 736.60K |
| 2025-11-07 | 14.25 | 14.48 | ↑$0.23 (1.61%) | 13.26 | 14.50 | 0.96M |
| 2025-11-06 | 15.41 | 14.89 | ↓$0.51 (-3.34%) | 14.54 | 15.68 | 785.61K |
| 2025-11-05 | 14.35 | 15.53 | ↑$1.18 (8.22%) | 14.02 | 15.92 | 2.01M |
| 2025-11-04 | 12.47 | 12.32 | ↓$0.15 (-1.20%) | 12.24 | 13.19 | 696.69K |
| 2025-11-03 | 13.78 | 13.09 | ↓$0.69 (-5.01%) | 12.92 | 13.78 | 410.99K |
| 2025-10-31 | 13.43 | 13.61 | ↑$0.18 (1.34%) | 13.39 | 13.91 | 367.04K |
| 2025-10-30 | 13.25 | 13.31 | ↑$0.06 (0.45%) | 13.23 | 13.79 | 458.84K |
| 2025-10-29 | 13.76 | 13.61 | ↓$0.15 (-1.09%) | 13.44 | 14.16 | 396.84K |
| 2025-10-28 | 14.47 | 13.65 | ↓$0.82 (-5.67%) | 13.62 | 14.49 | 435.62K |
| 2025-10-27 | 14.52 | 14.32 | ↓$0.20 (-1.38%) | 13.90 | 14.80 | 824.50K |
| 2025-10-24 | 14.27 | 14.21 | ↓$0.06 (-0.42%) | 14.03 | 14.60 | 630.72K |
Create an account or log in to view more rows.
$AIP do what the markets tells you to do not the other way around
$AIP is anyone really buying this shit
$AIP take us to the moon
lets goooooo
$AIP Don't like that...
$AIP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AIP This stock is the golden ticket.
$AIP lfg!!! So much movement ! Buy n hodl!
$AIP holding and buying these dips is so easy.
$AIP is going to have a run next month
$AIP ready to explode