Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Arteris (AIP) Stock Chart & Stock Price History

Arteris logo
$36.27 +0.37 (+1.03%)
As of 03:58 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 406.33%, with a year-to-date return of 135.20%. In the past month, the stock has increased 50.21%, reflecting recent market activity.

As of the latest close, Arteris traded at $35.90 with a market cap of $1.66 billion and volume of 973,100 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+8.15%
1 Month
Performance
+50.21%
3 Month
Performance
+147.49%
Year-To-Date
Performance
+135.20%
1 Year
Performance
+406.33%

AIP Stock Chart for Friday, May, 22, 2026

AIP Chart by TradingView

Arteris Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$34.95$35.90
+2.72%		$36.09$34.53973,100 shs$1.66 billion
05/20/2026$34.39$34.95
+1.63%		$35.50$33.701.36 million shs$1.61 billion
05/19/2026$33.29$34.39
+3.30%		$34.72$31.761.19 million shs$1.59 billion
05/18/2026$33.71$33.29
-1.25%		$33.66$31.601.45 million shs$1.54 billion
05/15/2026$37.34$33.71
-9.72%		$34.93$32.141.73 million shs$1.56 billion
05/14/2026$35.55$37.34
+5.04%		$38.47$34.751.68 million shs$1.72 billion
05/13/2026$32.43$35.55
+9.62%		$36.17$30.462.98 million shs$1.64 billion
05/12/2026$33.13$32.43
-2.11%		$32.87$31.001.26 million shs$1.49 billion
05/11/2026$31.86$33.13
+3.99%		$33.46$31.271.02 million shs$1.53 billion
05/08/2026$29.75$31.86
+7.09%		$32.07$29.291.13 million shs$1.37 billion
05/07/2026$31.41$29.75
-5.28%		$31.65$29.28857,458 shs$1.37 billion
05/06/2026$30.13$31.41
+4.25%		$32.11$30.12922,289 shs$1.45 billion
05/05/2026N/A$30.13$30.76$29.21707,289 shs$1.39 billion
04/30/2026$27.03$28.96
+7.14%		$29.50$27.101.08 million shs$1.33 billion
04/29/2026$25.65$27.03
+5.38%		$27.11$25.28594,682 shs$1.25 billion
04/28/2026$26.60$25.65
-3.57%		$26.22$24.66765,686 shs$1.18 billion
04/27/2026$26.72$26.60
-0.45%		$27.11$25.75937,757 shs$1.23 billion
04/24/2026$24.31$26.72
+9.91%		$27.00$24.751.36 million shs$1.23 billion
04/23/2026$24.27$24.31
+0.16%		$24.88$23.77537,132 shs$1.11 billion
04/22/2026$23.58$24.27
+2.93%		$24.68$23.55582,740 shs$1.10 billion
04/21/2026$22.63$23.58
+4.20%		$24.10$22.85723,803 shs$1.07 billion
Related Companies

This page (NASDAQ:AIP) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
To Avoid 67 Million Blackouts, Trump Signs Emergency Backing of New Energy Tech
President Trump has used emergency executive powers to back a new energy technology described as 326 times mor...
Altimetry | Sponsoredtc pixel
Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX
The Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked Amer...
InvestorPlace | Sponsoredtc pixel