Go Pro

Arteris (AIP) Stock Chart & Stock Price History

Arteris logo
$28.96 -1.31 (-4.33%)
Closing price 07/28/2026 04:00 PM Eastern
Extended Trading
$28.62 -0.34 (-1.16%)
As of 07:21 AM 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 Massive. 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 173.21%, with a year-to-date return of 86.84%. In the past month, the stock has decreased 38.85%, reflecting recent market activity.

As of the latest close, Arteris traded at $28.96 with a market cap of $1.34 billion and volume of 688,470 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.

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
-4.30%
1 Month
Performance
-38.85%
3 Month
Performance
+7.14%
Year-To-Date
Performance
+86.84%
1 Year
Performance
+173.21%

AIP Stock Chart for Wednesday, July, 29, 2026

Arteris Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/28/2026$30.27$28.96
-4.33%
$29.25$26.75688,470 shs$1.34 billion
07/27/2026$30.26$30.27
+0.03%
$31.45$28.65546,005 shs$1.40 billion
07/24/2026$33.33$30.26
-9.21%
$33.29$30.17475,513 shs$1.40 billion
07/23/2026$33.53$33.33
-0.60%
$34.30$32.64386,238 shs$1.54 billion
07/22/2026$34.22$33.53
-2.02%
$34.49$32.67523,616 shs$1.55 billion
07/21/2026$30.68$34.22
+11.54%
$34.30$32.30560,701 shs$1.58 billion
07/20/2026$31.04$30.68
-1.16%
$32.87$30.49635,050 shs$1.42 billion
07/17/2026$31.03$31.04
+0.03%
$31.95$28.75834,999 shs$1.43 billion
07/16/2026$32.68$31.03
-5.05%
$32.43$30.18853,894 shs$1.43 billion
07/15/2026$33.41$32.68
-2.18%
$33.91$31.41530,409 shs$1.51 billion
07/14/2026$32.79$33.41
+1.89%
$35.33$33.20519,487 shs$1.54 billion
07/13/2026$34.77$32.79
-5.69%
$34.08$32.53451,666 shs$1.51 billion
07/10/2026$36.11$34.77
-3.71%
$35.77$34.11396,314 shs$1.61 billion
07/09/2026$34.46$36.11
+4.79%
$36.84$35.27555,321 shs$1.67 billion
07/08/2026$31.32$34.46
+10.03%
$34.53$30.751.09 million shs$1.59 billion
07/07/2026$34.82$31.32
-10.05%
$33.29$31.161.36 million shs$1.45 billion
07/06/2026$35.06$34.82
-0.68%
$37.71$34.601.09 million shs$1.61 billion
07/03/2026$35.06$35.06$43.51$34.211.76 million shs$1.62 billion
07/02/2026$43.81$35.06
-19.97%
$43.51$34.211.76 million shs$1.62 billion
07/01/2026$48.59$43.81
-9.84%
$47.88$43.611.32 million shs$2.02 billion
06/30/2026$47.36$48.59
+2.60%
$50.26$47.001.55 million shs$2.24 billion
06/29/2026$43.29$47.36
+9.40%
$47.58$43.001.39 million shs$2.19 billion

This page (NASDAQ:AIP) was last updated on 7/29/2026 by MarketBeat.com Staff.
From Our Partners