Arteris Inc (AIP) Historical Stock Data

9.09 ↓0.13 (-1.41%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AIP is up 0.17% a day on average. There have been 18 days where Arteris Inc closed green and 12 days where AIP closed red.

DateOpenCloseChangeLowHighVolume
2025-07-119.299.09↓$0.20 (-2.15%)9.029.33187.40K
2025-07-109.499.22↓$0.27 (-2.85%)9.079.56393.82K
2025-07-099.539.43↓$0.10 (-1.05%)9.289.69268.33K
2025-07-089.359.55↑$0.20 (2.14%)9.079.76561.94K
2025-07-079.209.29↑$0.09 (0.98%)9.009.52537.07K
2025-07-039.169.23↑$0.07 (0.76%)9.089.45212.42K
2025-07-028.949.09↑$0.15 (1.68%)8.869.22435.84K
2025-07-019.399.02↓$0.38 (-3.99%)8.669.39477.16K
2025-06-309.859.53↓$0.32 (-3.25%)9.539.98656.75K
2025-06-279.859.69↓$0.16 (-1.62%)9.4410.111.66M
2025-06-269.549.58↑$0.04 (0.42%)9.409.99694.72K
2025-06-259.179.37↑$0.20 (2.18%)8.779.711M
2025-06-248.879.02↑$0.15 (1.69%)8.699.23647.38K
2025-06-238.238.69↑$0.46 (5.59%)8.109.020.91M
2025-06-209.048.28↓$0.76 (-8.41%)8.229.17651.32K
2025-06-188.778.90↑$0.13 (1.48%)8.469.460.97M
2025-06-178.198.67↑$0.48 (5.86%)8.199.432.36M
2025-06-168.028.22↑$0.20 (2.49%)8.018.43233.65K
2025-06-138.157.94↓$0.21 (-2.58%)7.928.37252.81K
2025-06-128.458.47↑$0.02 (0.24%)8.278.56184.41K
2025-06-118.508.52↑$0.02 (0.24%)8.368.96690.16K
2025-06-108.038.29↑$0.26 (3.24%)7.978.35328.75K
2025-06-098.118.01↓$0.10 (-1.23%)7.938.35285.41K
2025-06-067.717.93↑$0.22 (2.85%)7.657.97184.20K
2025-06-057.787.65↓$0.13 (-1.67%)7.567.78173.17K
2025-06-047.967.75↓$0.21 (-2.64%)7.748.09178.63K
2025-06-037.647.94↑$0.30 (3.93%)7.588.00192.75K
2025-06-027.707.65↓$0.05 (-0.65%)7.627.93235.06K
2025-05-307.727.77↑$0.05 (0.65%)7.537.85194.55K
2025-05-297.777.83↑$0.06 (0.77%)7.597.92269.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$AIP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
iphonepromax

$AIP holding and buying these dips is so easy.

0 Like Report
MonsterEnergyDranks

$AIP hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
kairaae

$AIP fake wall lets break it

0 Like Report
gangganggang

$AIP Dip buyers are going to get wrecked

0 Like Report