Arteris (AIP) Stock Chart & Stock Price History

$8.91

+0.24 (+2.77%)

(As of 07/26/2024 ET)

Compare

Arteris Stock Price Performance

5 Day Performance: +11.29%
1 Month Performance: +27.05%
3 Month Performance: +33.88%
6 Month Performance: +49.25%
Year-To-Date Performance: +52.29%
1 Year Performance: +25.10%

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

Ad Paradigm Press

Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…

AIP Stock Chart for Friday, July, 26, 2024

Arteris Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/25/2024	$8.93	$8.67 -2.91%	$8.97	$8.52	232,328 shs	$333.62 million
07/24/2024	$9.08	$8.93 -1.65%	$9.10	$8.75	186,145 shs	$343.63 million
07/23/2024	$8.69	$9.08 +4.49%	$9.31	$8.62	259,343 shs	$349.40 million
07/22/2024	$8.06	$8.69 +7.82%	$8.69	$8.10	108,556 shs	$334.39 million
07/19/2024	$8.42	$8.06 -4.28%	$8.53	$8.05	83,489 shs	$310.15 million
07/18/2024	$8.63	$8.42 -2.43%	$8.79	$8.28	176,656 shs	$324.00 million
Get the Latest News and Ratings for AIP and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Arteris and its competitors with MarketBeat's FREE daily newsletter.
07/17/2024	$8.81	$8.63 -2.04%	$8.72	$8.41	165,052 shs	$332.08 million
07/16/2024	$8.51	$8.81 +3.53%	$8.87	$8.50	174,802 shs	$339.01 million
07/15/2024	$8.22	$8.51 +3.53%	$8.58	$8.32	183,254 shs	$327.47 million
07/12/2024	$8.05	$8.22 +2.11%	$8.33	$8.00	186,906 shs	$316.30 million
07/11/2024	$7.73	$8.05 +4.14%	$8.13	$7.75	150,839 shs	$309.76 million
07/10/2024	$7.87	$7.73 -1.78%	$7.98	$7.67	96,217 shs	$297.45 million
07/09/2024	$7.62	$7.87 +3.28%	$8.03	$7.60	152,330 shs	$302.84 million
07/08/2024	$7.29	$7.62 +4.53%	$7.64	$7.31	118,927 shs	$293.22 million
07/05/2024	$7.21	$7.29 +1.11%	$7.31	$7.07	194,500 shs	$280.52 million
07/04/2024	$7.21	$7.21	$7.36	$7.15	111,272 shs	$277.44 million
07/03/2024	$7.21	$7.21	$7.36	$7.15	111,247 shs	$277.43 million
07/02/2024	$7.10	$7.21 +1.55%	$7.25	$6.89	151,851 shs	$277.44 million
07/01/2024	$7.51	$7.10 -5.46%	$7.53	$7.08	214,189 shs	$273.21 million
06/28/2024	$7.34	$7.51 +2.32%	$7.61	$7.31	3.78 million shs	$288.99 million
06/27/2024	$7.06	$7.34 +3.97%	$7.60	$7.05	322,012 shs	$282.44 million
06/26/2024	$7.05	$7.06 +0.14%	$7.17	$6.82	257,924 shs	$271.67 million
06/25/2024	$7.50	$7.05 -6.00%	$7.58	$7.00	251,763 shs	$271.28 million
06/24/2024	$7.84	$7.50 -4.34%	$7.91	$7.35	192,119 shs	$288.59 million
06/21/2024	$7.96	$7.84 -1.51%	$8.01	$7.61	168,380 shs	$301.68 million
06/20/2024	$8.12	$7.96 -1.97%	$8.25	$7.87	193,236 shs	$306.30 million
06/19/2024	$8.12	$8.12	$8.69	$8.11	325,554 shs	$312.46 million
06/18/2024	$8.00	$8.12 +1.50%	$8.69	$8.11	325,509 shs	$312.46 million
06/17/2024	$8.05	$8.00 -0.62%	$8.09	$7.84	103,520 shs	$307.84 million
06/14/2024	$8.13	$8.05 -0.98%	$8.19	$7.91	71,711 shs	$309.76 million
06/13/2024	$8.30	$8.13 -2.05%	$8.49	$8.08	79,323 shs	$312.84 million
06/12/2024	$8.06	$8.30 +2.98%	$8.55	$8.14	161,061 shs	$319.38 million
06/11/2024	$8.17	$8.06 -1.35%	$8.25	$7.91	132,992 shs	$310.15 million
06/10/2024	$7.82	$8.17 +4.48%	$8.27	$7.79	144,444 shs	$314.38 million
06/07/2024	$8.05	$7.82 -2.86%	$8.11	$7.69	132,010 shs	$300.91 million
06/06/2024	$7.94	$8.05 +1.39%	$8.09	$7.88	95,917 shs	$309.76 million
06/05/2024	$7.66	$7.94 +3.66%	$8.01	$7.72	116,628 shs	$305.52 million
06/04/2024	$7.76	$7.66 -1.29%	$7.79	$7.50	152,379 shs	$294.76 million
06/03/2024	$8.17	$7.76 -5.02%	$8.22	$7.70	181,043 shs	$298.61 million
05/31/2024	$8.05	$8.17 +1.49%	$8.17	$7.65	149,742 shs	$314.38 million
NEW AI developed by trader who won 1,129% (in 2 days) (Ad) Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands of Americans... Click here to see how >>>
05/30/2024	$7.97	$8.05 +1.00%	$8.16	$7.85	113,912 shs	$309.76 million
05/29/2024	$8.29	$7.97 -3.86%	$8.21	$7.83	193,314 shs	$306.69 million
05/28/2024	$8.13	$8.29 +1.97%	$8.37	$8.06	187,297 shs	$319.00 million
05/27/2024	$8.13	$8.13	$8.15	$7.72	146,200 shs	$312.84 million
05/24/2024	$7.69	$8.13 +5.72%	$8.15	$7.72	145,230 shs	$312.84 million
05/23/2024	$7.95	$7.69 -3.27%	$8.49	$7.53	102,814 shs	$295.91 million
05/22/2024	$8.16	$7.95 -2.57%	$8.15	$7.88	111,243 shs	$305.91 million
05/21/2024	$8.62	$8.16 -5.34%	$8.73	$8.01	217,065 shs	$314.00 million
05/20/2024	$8.14	$8.62 +5.90%	$8.68	$8.21	193,359 shs	$331.70 million
05/17/2024	$8.14	$8.14	$8.25	$7.83	152,852 shs	$313.22 million
05/16/2024	$8.21	$8.14 -0.85%	$8.22	$7.87	160,408 shs	$313.23 million
05/15/2024	$8.37	$8.21 -1.91%	$8.56	$7.99	388,040 shs	$315.92 million
05/14/2024	$8.05	$8.37 +3.98%	$8.43	$8.08	113,747 shs	$322.08 million
05/13/2024	$8.27	$8.05 -2.66%	$8.24	$7.35	153,912 shs	$309.76 million
05/10/2024	$8.42	$8.27 -1.78%	$8.59	$8.05	103,996 shs	$318.22 million
05/09/2024	$8.71	$8.42 -3.33%	$8.72	$8.36	142,444 shs	$323.99 million
05/08/2024	$8.82	$8.71 -1.25%	$8.89	$8.50	184,751 shs	$335.15 million
05/07/2024	$9.46	$8.82 -6.77%	$9.50	$8.60	331,472 shs	$339.39 million
05/06/2024	$8.21	$9.46 +15.23%	$9.54	$8.13	899,279 shs	$364.02 million
05/03/2024	$5.93	$8.21 +38.45%	$8.24	$6.44	1.10 million shs	$315.02 million
05/02/2024	$6.25	$5.93 -5.12%	$6.50	$5.76	197,272 shs	$227.52 million
05/01/2024	$6.63	$6.25 -5.73%	$6.66	$6.24	116,755 shs	$239.81 million
04/30/2024	$6.63	$6.63	$6.88	$6.57	85,143 shs	$254.39 million
04/29/2024	$6.70	$6.63 -1.04%	$6.89	$6.57	68,670 shs	$254.39 million
04/26/2024	$6.76	$6.70 -0.89%	$6.96	$6.68	81,742 shs	$257.08 million
04/25/2024	$6.65	$6.76 +1.65%	$6.86	$6.40	56,801 shs	$255.87 million