Free Trial

Arteris (AIP) Stock Chart & Stock Price History

Arteris logo
$9.89 -3.11 (-23.92%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$10.05 +0.16 (+1.62%)
As of 08/6/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Arteris Stock Price Performance

The Arteris (AIP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 47.83%, with a year-to-date return of -2.94%. In the past month, the stock has increased 6.46%, reflecting recent market activity.

As of the latest close, Arteris traded at $9.89 with a market cap of $415.18 million and volume of 4.89 million shares.

Receive AIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arteris and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+9.28%
1 Month
Performance
+6.46%
3 Month
Performance
+37.30%
Year-To-Date
Performance
-2.94%
1 Year
Performance
+47.83%

AIP Stock Chart for Thursday, August, 7, 2025

Arteris Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$13.00$9.89
-23.92%
$10.98$9.814.89 million shs$415.18 million
08/05/2025$9.45$13.00
+37.57%
$14.29$12.3021.77 million shs$545.74 million
08/04/2025$9.05$9.45
+4.42%
$9.49$9.101.70 million shs$396.71 million
08/01/2025$9.86$9.05
-8.22%
$9.63$8.76487,299 shs$413.90 million
07/31/2025$10.45$9.86
-5.65%
$10.50$9.82428,978 shs$413.92 million
07/30/2025$10.60$10.45
-1.42%
$10.92$10.20735,178 shs$438.69 million
07/29/2025$9.45$10.60
+12.17%
$10.98$9.401.28 million shs$396.69 million
07/28/2025$8.86$9.45
+6.66%
$9.73$8.85605,211 shs$396.71 million
07/25/2025$9.32$8.86
-4.94%
$9.31$8.84281,451 shs$371.94 million
07/24/2025$9.57$9.32
-2.61%
$9.74$9.30258,386 shs$391.25 million
07/23/2025$9.44$9.57
+1.38%
$9.57$9.28237,832 shs$401.73 million
07/22/2025$9.75$9.44
-3.18%
$9.71$9.15248,372 shs$396.29 million
07/21/2025$9.82$9.75
-0.71%
$9.99$9.69270,408 shs$409.31 million
07/18/2025$9.84$9.82
-0.20%
$10.01$9.65269,785 shs$412.24 million
07/17/2025$9.71$9.84
+1.34%
$9.95$9.67325,352 shs$413.06 million
07/16/2025$9.41$9.71
+3.19%
$9.79$9.14419,088 shs$407.63 million
07/15/2025$9.28$9.41
+1.40%
$9.65$9.28391,055 shs$395.01 million
07/14/2025$9.09$9.28
+2.09%
$9.51$8.80503,549 shs$389.56 million
07/11/2025$9.22$9.09
-1.41%
$9.33$9.02187,350 shs$381.58 million
07/10/2025$9.43$9.22
-2.23%
$9.56$9.07393,765 shs$387.06 million
07/09/2025$9.55$9.43
-1.26%
$9.69$9.28268,090 shs$395.87 million
07/08/2025$9.29$9.55
+2.80%
$9.76$9.06561,868 shs$400.91 million
07/07/2025$9.21$9.29
+0.92%
$9.52$9.00539,679 shs$389.99 million

This page (NASDAQ:AIP) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners