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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 9.29 | 9.09 | ↓$0.20 (-2.15%) | 9.02 | 9.33 | 187.40K |
| 2025-07-10 | 9.49 | 9.22 | ↓$0.27 (-2.85%) | 9.07 | 9.56 | 393.82K |
| 2025-07-09 | 9.53 | 9.43 | ↓$0.10 (-1.05%) | 9.28 | 9.69 | 268.33K |
| 2025-07-08 | 9.35 | 9.55 | ↑$0.20 (2.14%) | 9.07 | 9.76 | 561.94K |
| 2025-07-07 | 9.20 | 9.29 | ↑$0.09 (0.98%) | 9.00 | 9.52 | 537.07K |
| 2025-07-03 | 9.16 | 9.23 | ↑$0.07 (0.76%) | 9.08 | 9.45 | 212.42K |
| 2025-07-02 | 8.94 | 9.09 | ↑$0.15 (1.68%) | 8.86 | 9.22 | 435.84K |
| 2025-07-01 | 9.39 | 9.02 | ↓$0.38 (-3.99%) | 8.66 | 9.39 | 477.16K |
| 2025-06-30 | 9.85 | 9.53 | ↓$0.32 (-3.25%) | 9.53 | 9.98 | 656.75K |
| 2025-06-27 | 9.85 | 9.69 | ↓$0.16 (-1.62%) | 9.44 | 10.11 | 1.66M |
| 2025-06-26 | 9.54 | 9.58 | ↑$0.04 (0.42%) | 9.40 | 9.99 | 694.72K |
| 2025-06-25 | 9.17 | 9.37 | ↑$0.20 (2.18%) | 8.77 | 9.71 | 1M |
| 2025-06-24 | 8.87 | 9.02 | ↑$0.15 (1.69%) | 8.69 | 9.23 | 647.38K |
| 2025-06-23 | 8.23 | 8.69 | ↑$0.46 (5.59%) | 8.10 | 9.02 | 0.91M |
| 2025-06-20 | 9.04 | 8.28 | ↓$0.76 (-8.41%) | 8.22 | 9.17 | 651.32K |
| 2025-06-18 | 8.77 | 8.90 | ↑$0.13 (1.48%) | 8.46 | 9.46 | 0.97M |
| 2025-06-17 | 8.19 | 8.67 | ↑$0.48 (5.86%) | 8.19 | 9.43 | 2.36M |
| 2025-06-16 | 8.02 | 8.22 | ↑$0.20 (2.49%) | 8.01 | 8.43 | 233.65K |
| 2025-06-13 | 8.15 | 7.94 | ↓$0.21 (-2.58%) | 7.92 | 8.37 | 252.81K |
| 2025-06-12 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.27 | 8.56 | 184.41K |
| 2025-06-11 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.36 | 8.96 | 690.16K |
| 2025-06-10 | 8.03 | 8.29 | ↑$0.26 (3.24%) | 7.97 | 8.35 | 328.75K |
| 2025-06-09 | 8.11 | 8.01 | ↓$0.10 (-1.23%) | 7.93 | 8.35 | 285.41K |
| 2025-06-06 | 7.71 | 7.93 | ↑$0.22 (2.85%) | 7.65 | 7.97 | 184.20K |
| 2025-06-05 | 7.78 | 7.65 | ↓$0.13 (-1.67%) | 7.56 | 7.78 | 173.17K |
| 2025-06-04 | 7.96 | 7.75 | ↓$0.21 (-2.64%) | 7.74 | 8.09 | 178.63K |
| 2025-06-03 | 7.64 | 7.94 | ↑$0.30 (3.93%) | 7.58 | 8.00 | 192.75K |
| 2025-06-02 | 7.70 | 7.65 | ↓$0.05 (-0.65%) | 7.62 | 7.93 | 235.06K |
| 2025-05-30 | 7.72 | 7.77 | ↑$0.05 (0.65%) | 7.53 | 7.85 | 194.55K |
| 2025-05-29 | 7.77 | 7.83 | ↑$0.06 (0.77%) | 7.59 | 7.92 | 269.86K |
Create an account or log in to view more rows.
$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
$AIP hang tight
ignore fud and buy dips if you can
everyone be okay????
$AIP fake wall lets break it
$AIP what a horse shit show!
$AIP Dip buyers are going to get wrecked