Arteris Stock Price History
NASDAQ: AIPTechnologySemiconductorsUSD
22.44-0.40 (-1.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIP price history at a glance
The price history for Arteris (AIP) on this page begins on October 25, 2021, when the stock closed at $22.35; it most recently closed at $22.44 on October 5, 2026. The highest price in this record is $50.26, reached on June 29, 2026; the latest close is 55.4% below that peak. Across the 4 complete calendar years in the table, AIP finished higher in 3 and lower in 1. Its best year was 2024 (+108.0%) and its worst was 2022 (-79.6%).
Over roughly 5 years the share price changed +0.4%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, AIP has gained 71.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $50.26
- Date of high
- Jun 29, 2026
- Low since 2021
- $3.27
- Date of low
- Dec 12, 2022
- 52-week high
- $50.26
- 52-week low
- $12.06
- IPO year
- 2021
- Last close
- $22.44
AIP returns
1 week
-9.00%
1 month
-1.01%
3 months
-35.46%
6 months
+16.03%
Year to date
+44.77%
1 year
+71.17%
3 years
+276.51%
AIP price return, excluding dividends.
AIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.44 | +44.03% |
| 2025 | 15.58 | +27.18% |
| 2024 | 12.25 | +107.98% |
| 2023 | 5.89 | +36.98% |
| 2022 | 4.30 | -79.63% |
| 2021* | 21.11 | -5.55% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.25 | 23.41 | 22.11 | 22.44 | -1.75% | |
| 22.70 | 23.45 | 22.50 | 22.84 | -2.39% | |
| 23.39 | 23.65 | 23.21 | 23.40 | -3.03% | |
| 24.37 | 24.39 | 23.77 | 24.13 | +0.67% | |
| 24.70 | 24.70 | 23.86 | 23.97 | -2.80% | |
| 24.77 | 25.15 | 24.27 | 24.66 | +2.71% | |
| 23.92 | 24.27 | 23.41 | 24.01 | +1.57% | |
| 23.53 | 23.74 | 22.75 | 23.64 | +1.63% | |
| 23.41 | 23.46 | 22.88 | 23.26 | +0.61% | |
| 23.54 | 23.70 | 22.54 | 23.12 | -3.22% | |
| 24.60 | 24.98 | 23.82 | 23.89 | -1.24% | |
| 23.63 | 24.36 | 23.20 | 24.19 | 0.00% | |
| 24.64 | 24.68 | 23.82 | 24.19 | -2.38% | |
| 23.85 | 24.81 | 23.65 | 24.78 | +2.57% | |
| 23.55 | 24.43 | 23.03 | 24.16 | +8.34% | |
| 22.49 | 22.63 | 22.03 | 22.30 | -0.31% | |
| 21.51 | 22.75 | 21.51 | 22.37 | +7.19% | |
| 20.76 | 21.18 | 20.38 | 20.87 | +2.25% | |
| 20.61 | 21.29 | 20.02 | 20.41 | -0.97% | |
| 21.75 | 21.75 | 20.53 | 20.61 | -9.17% | |
| 22.88 | 23.49 | 22.65 | 22.69 | +1.25% | |
| 22.11 | 22.79 | 21.80 | 22.41 | -1.15% | |
| 22.47 | 23.63 | 22.46 | 22.67 | -0.22% | |
| 21.37 | 22.95 | 21.37 | 22.72 | +6.32% | |
| 20.99 | 21.69 | 20.84 | 21.37 | +3.34% | |
| 20.80 | 21.14 | 20.12 | 20.68 | -0.77% | |
| 20.61 | 20.88 | 20.06 | 20.84 | +0.48% | |
| 21.16 | 21.55 | 20.46 | 20.74 | -5.21% | |
| 22.22 | 22.65 | 21.61 | 21.88 | -0.59% | |
| 23.29 | 23.65 | 21.93 | 22.01 | -6.78% | |
| 23.59 | 23.96 | 22.77 | 23.61 | +3.51% | |
| 23.22 | 23.46 | 22.71 | 22.81 | -1.81% | |
| 23.41 | 23.64 | 22.91 | 23.23 | +2.74% | |
| 23.37 | 23.39 | 22.46 | 22.61 | -5.36% | |
| 24.35 | 24.55 | 23.05 | 23.89 | -0.29% | |
| 24.73 | 24.92 | 23.44 | 23.96 | -3.50% | |
| 26.06 | 26.20 | 24.21 | 24.83 | -3.80% | |
| 26.51 | 26.82 | 25.01 | 25.81 | -7.26% | |
| 28.17 | 29.00 | 27.75 | 27.83 | -1.73% | |
| 27.70 | 28.57 | 27.51 | 28.32 | +2.65% | |
| 27.93 | 28.74 | 27.50 | 27.59 | -2.09% | |
| 28.53 | 29.10 | 28.11 | 28.18 | +2.66% | |
| 27.84 | 28.18 | 27.20 | 27.45 | +1.18% | |
| 30.12 | 30.80 | 27.08 | 27.13 | -8.90% | |
| 31.67 | 33.57 | 29.50 | 29.78 | -5.82% | |
| 29.87 | 31.90 | 29.29 | 31.62 | +2.23% | |
| 32.02 | 32.78 | 30.90 | 30.93 | -3.61% | |
| 32.00 | 32.50 | 31.13 | 32.09 | +6.58% | |
| 28.66 | 30.62 | 28.09 | 30.11 | +0.77% | |
| 30.85 | 31.72 | 29.02 | 29.88 | +1.98% | |
| 28.74 | 30.27 | 28.74 | 29.30 | +8.68% | |
| 28.64 | 29.22 | 26.63 | 26.96 | -6.91% | |
| 29.19 | 29.25 | 26.75 | 28.96 | -4.33% | |
| 31.45 | 31.45 | 28.65 | 30.27 | +0.03% | |
| 33.29 | 33.29 | 30.17 | 30.26 | -9.21% | |
| 32.93 | 34.30 | 32.64 | 33.33 | -0.60% | |
| 32.67 | 34.49 | 32.67 | 33.53 | -2.02% | |
| 32.47 | 34.30 | 32.30 | 34.22 | +11.54% | |
| 31.36 | 32.87 | 30.49 | 30.68 | -1.16% | |
| 29.46 | 31.95 | 28.75 | 31.04 | +0.03% | |
| 31.62 | 32.43 | 30.18 | 31.03 | -5.05% | |
| 33.91 | 33.91 | 31.41 | 32.68 | -2.18% | |
| 35.01 | 35.33 | 33.20 | 33.41 | +1.89% | |
| 33.81 | 34.08 | 32.53 | 32.79 | -5.69% | |
| 35.46 | 35.77 | 34.11 | 34.77 | -3.71% | |
| 35.89 | 36.84 | 35.27 | 36.11 | +4.79% | |
| 30.98 | 34.53 | 30.75 | 34.46 | +10.03% | |
| 33.10 | 33.29 | 31.16 | 31.32 | -10.05% | |
| 35.32 | 37.71 | 34.60 | 34.82 | -0.68% | |
| 43.51 | 43.51 | 34.21 | 35.06 | -19.97% | |
| 47.36 | 47.88 | 43.61 | 43.81 | -9.84% | |
| 47.08 | 50.26 | 47.00 | 48.59 | +2.60% | |
| 43.86 | 47.58 | 43.00 | 47.36 | +9.40% | |
| 42.00 | 44.01 | 40.96 | 43.29 | -0.69% | |
| 43.00 | 44.07 | 40.69 | 43.59 | +6.24% | |
| 41.93 | 42.23 | 39.89 | 41.03 | -0.46% | |
| 41.26 | 42.99 | 40.86 | 41.22 | -7.37% | |
| 44.81 | 45.30 | 43.12 | 44.50 | +0.88% | |
| 43.86 | 44.85 | 42.08 | 44.11 | +4.67% | |
| 42.56 | 43.23 | 41.34 | 42.14 | +1.40% | |
| 43.15 | 44.94 | 41.29 | 41.56 | -4.74% | |
| 42.48 | 43.82 | 41.14 | 43.63 | +6.41% | |
| 37.06 | 41.56 | 36.30 | 41.00 | +9.89% | |
| 34.01 | 37.51 | 33.81 | 37.31 | +11.34% | |
| 32.92 | 35.09 | 32.42 | 33.51 | -0.74% | |
| 35.79 | 36.31 | 31.92 | 33.76 | -4.25% | |
| 34.85 | 35.50 | 33.97 | 35.26 | +2.86% | |
| 35.84 | 35.94 | 33.24 | 34.28 | -7.82% | |
| 35.45 | 37.44 | 34.34 | 37.19 | -0.67% | |
| 37.83 | 38.99 | 36.26 | 37.44 | -1.32% | |
| 36.01 | 38.00 | 35.79 | 37.94 | +5.36% | |
| 35.55 | 36.58 | 34.87 | 36.01 | +0.17% | |
| 37.33 | 37.95 | 34.88 | 35.95 | -2.63% | |
| 36.94 | 37.89 | 36.05 | 36.92 | -0.05% | |
| 38.12 | 38.42 | 36.72 | 36.94 | -2.56% | |
| 37.29 | 38.03 | 35.51 | 37.91 | +4.49% | |
| 36.40 | 36.94 | 35.48 | 36.28 | +1.06% | |
| 34.90 | 36.09 | 34.53 | 35.90 | +2.72% | |
| 34.83 | 35.50 | 33.70 | 34.95 | +1.63% | |
| 32.65 | 34.72 | 31.76 | 34.39 | +3.30% | |
| 33.61 | 33.66 | 31.60 | 33.29 | -1.25% | |
| 34.93 | 34.93 | 32.14 | 33.71 | -9.72% | |
| 35.95 | 38.47 | 34.75 | 37.34 | +5.04% | |
| 35.43 | 36.17 | 30.46 | 35.55 | +9.62% | |
| 32.15 | 32.87 | 31.00 | 32.43 | -2.11% | |
| 32.11 | 33.46 | 31.27 | 33.13 | +3.99% | |
| 30.23 | 32.07 | 29.29 | 31.86 | +7.09% | |
| 31.25 | 31.65 | 29.28 | 29.75 | -5.28% | |
| 30.50 | 32.11 | 30.12 | 31.41 | +4.25% | |
| 29.31 | 30.76 | 29.21 | 30.13 | +4.44% | |
| 29.00 | 29.15 | 27.10 | 28.85 | -0.35% | |
| 29.09 | 29.47 | 28.08 | 28.95 | -0.03% | |
| 27.50 | 29.50 | 27.10 | 28.96 | +7.14% | |
| 25.64 | 27.11 | 25.28 | 27.03 | +5.38% | |
| 25.67 | 26.22 | 24.66 | 25.65 | -3.57% | |
| 26.87 | 27.11 | 25.75 | 26.60 | -0.45% | |
| 25.00 | 27.00 | 24.75 | 26.72 | +9.91% | |
| 24.10 | 24.88 | 23.77 | 24.31 | +0.16% | |
| 24.04 | 24.68 | 23.55 | 24.27 | +2.93% | |
| 23.00 | 24.10 | 22.85 | 23.58 | +4.20% | |
| 22.00 | 22.80 | 21.89 | 22.63 | +2.26% | |
| 21.90 | 22.47 | 21.71 | 22.13 | +2.83% | |
| 20.30 | 21.57 | 20.26 | 21.52 | +6.01% | |
| 20.17 | 20.66 | 19.99 | 20.30 | +0.64% | |
| 20.06 | 20.40 | 19.80 | 20.17 | +1.77% | |
| 18.97 | 19.92 | 18.95 | 19.82 | +2.48% | |
| 19.62 | 19.93 | 19.15 | 19.34 | -1.12% | |
| 18.84 | 19.60 | 18.77 | 19.56 | +2.79% | |
| 19.28 | 19.46 | 18.66 | 19.03 | +5.02% | |
| 18.12 | 18.27 | 17.48 | 18.12 | -0.66% | |
| 18.23 | 18.64 | 18.14 | 18.24 | +0.22% | |
| 16.62 | 18.30 | 16.62 | 18.20 | +3.70% | |
| 16.80 | 17.67 | 16.54 | 17.55 | +6.75% | |
| 15.63 | 16.54 | 15.34 | 16.44 | +9.60% | |
| 16.76 | 16.76 | 14.68 | 15.00 | -9.15% | |
| 17.11 | 17.17 | 16.40 | 16.51 | -5.76% | |
| 17.68 | 18.72 | 17.51 | 17.52 | -2.61% | |
| 16.89 | 18.08 | 16.84 | 17.99 | +9.56% | |
| 15.68 | 17.14 | 15.68 | 16.42 | +2.50% | |
| 15.51 | 16.44 | 15.47 | 16.02 | +5.81% | |
| 15.96 | 15.96 | 14.93 | 15.14 | -5.14% | |
| 15.05 | 16.01 | 14.72 | 15.96 | +2.64% | |
| 15.37 | 15.83 | 15.21 | 15.55 | +0.58% | |
| 15.25 | 15.74 | 15.02 | 15.46 | +1.64% | |
| 15.12 | 15.55 | 14.95 | 15.21 | +3.96% | |
| 15.17 | 15.42 | 14.52 | 14.63 | -0.34% | |
| 15.24 | 15.66 | 14.66 | 14.68 | -6.02% | |
| 15.35 | 16.30 | 15.34 | 15.62 | +2.43% | |
| 14.47 | 15.46 | 14.44 | 15.25 | +4.88% | |
| 14.11 | 14.69 | 13.69 | 14.54 | +0.14% | |
| 14.92 | 15.97 | 14.42 | 14.52 | -6.62% | |
| 16.41 | 17.00 | 15.23 | 15.55 | -5.53% | |
| 16.53 | 17.11 | 16.25 | 16.46 | +1.73% | |
| 16.50 | 16.66 | 15.94 | 16.18 | -4.94% | |
| 16.22 | 17.75 | 16.22 | 17.02 | +0.18% | |
| 16.70 | 17.05 | 16.26 | 16.99 | -1.34% | |
| 17.00 | 17.28 | 16.46 | 17.22 | +1.23% | |
| 15.97 | 17.01 | 15.89 | 17.01 | +8.97% | |
| 14.65 | 15.72 | 14.49 | 15.61 | +8.33% | |
| 14.44 | 14.62 | 14.06 | 14.41 | -2.17% | |
| 14.39 | 15.43 | 14.36 | 14.73 | +2.29% | |
| 14.15 | 14.43 | 13.91 | 14.40 | +0.07% | |
| 14.15 | 14.83 | 13.84 | 14.39 | +2.64% | |
| 14.46 | 14.46 | 13.64 | 14.02 | -4.10% | |
| 15.53 | 15.83 | 13.94 | 14.62 | -2.01% | |
| 15.10 | 15.40 | 14.48 | 14.92 | -1.19% | |
| 15.21 | 15.46 | 14.57 | 15.10 | +0.07% | |
| 15.22 | 15.40 | 14.86 | 15.09 | -0.98% | |
| 14.86 | 15.46 | 14.52 | 15.24 | +2.08% | |
| 14.42 | 15.01 | 14.28 | 14.93 | +8.90% | |
| 13.91 | 14.15 | 13.52 | 13.71 | -3.38% | |
| 14.47 | 14.62 | 13.69 | 14.19 | -2.27% | |
| 15.64 | 15.71 | 14.00 | 14.52 | -4.28% | |
| 14.85 | 15.94 | 14.85 | 15.17 | +1.07% | |
| 15.38 | 15.72 | 14.80 | 15.01 | -4.15% | |
| 16.05 | 16.05 | 15.09 | 15.66 | -2.85% | |
| 16.40 | 16.40 | 15.88 | 16.12 | +0.69% | |
| 15.85 | 16.37 | 15.77 | 16.01 | +1.59% | |
| 15.99 | 16.42 | 15.65 | 15.76 | -2.41% | |
| 16.83 | 17.15 | 16.12 | 16.15 | -4.72% | |
| 17.27 | 17.41 | 16.90 | 16.95 | +0.53% | |
| 17.03 | 17.42 | 16.39 | 16.86 | +0.72% | |
| 16.94 | 17.65 | 15.19 | 16.74 | -4.72% | |
| 17.75 | 18.11 | 17.36 | 17.57 | +1.15% | |
| 17.29 | 18.25 | 17.29 | 17.37 | +1.58% | |
| 17.44 | 17.44 | 16.85 | 17.10 | -2.06% | |
| 17.45 | 17.85 | 17.10 | 17.46 | +0.52% | |
| 17.08 | 17.67 | 16.99 | 17.37 | +0.81% | |
| 16.61 | 17.65 | 16.58 | 17.23 | +3.61% | |
| 17.36 | 17.36 | 16.17 | 16.63 | -4.54% | |
| 17.28 | 17.56 | 16.74 | 17.42 | -0.91% | |
| 16.23 | 17.66 | 15.85 | 17.58 | +8.32% | |
| 15.92 | 16.58 | 15.82 | 16.23 | +4.17% | |
| 15.77 | 15.90 | 15.14 | 15.58 | +0.52% | |
| 15.74 | 16.20 | 15.44 | 15.50 | -0.70% | |
| 15.80 | 16.00 | 15.55 | 15.61 | -1.01% | |
| 15.53 | 16.08 | 15.44 | 15.77 | -0.94% | |
| 15.95 | 16.15 | 15.80 | 15.92 | -0.13% | |
| 16.13 | 16.24 | 15.80 | 15.94 | -1.36% | |
| 16.13 | 16.33 | 15.90 | 16.16 | -1.70% | |
| 16.24 | 16.57 | 15.79 | 16.44 | +4.45% | |
| 15.16 | 15.79 | 15.16 | 15.74 | +4.10% | |
| 16.00 | 16.09 | 14.96 | 15.12 | -0.20% | |
| 15.94 | 15.94 | 15.11 | 15.15 | -3.99% | |
| 15.70 | 16.16 | 15.29 | 15.78 | -0.94% | |
| 16.48 | 16.51 | 15.90 | 15.93 | -2.21% | |
| 18.84 | 19.32 | 16.26 | 16.29 | -17.18% | |
| 19.24 | 19.85 | 18.38 | 19.67 | +0.31% | |
| 19.19 | 19.74 | 18.73 | 19.61 | +2.19% | |
| 18.18 | 19.30 | 17.65 | 19.19 | +5.56% | |
| 17.56 | 18.21 | 17.34 | 18.18 | +3.59% | |
| 16.79 | 17.66 | 16.60 | 17.55 | +4.90% | |
| 15.80 | 16.74 | 15.57 | 16.73 | +5.75% | |
| 14.79 | 15.97 | 14.59 | 15.82 | +7.11% | |
| 14.70 | 15.31 | 14.60 | 14.77 | +2.50% | |
| 14.01 | 14.69 | 13.60 | 14.41 | +0.49% | |
| 13.84 | 14.37 | 13.64 | 14.34 | +3.99% | |
| 13.77 | 13.90 | 13.49 | 13.79 | +1.10% | |
| 13.32 | 13.65 | 12.96 | 13.64 | +1.41% | |
| 13.05 | 13.58 | 12.81 | 13.45 | +5.57% | |
| 12.63 | 12.93 | 12.06 | 12.74 | +0.87% | |
| 13.67 | 13.80 | 12.59 | 12.63 | -3.59% | |
| 13.15 | 13.50 | 12.92 | 13.10 | -0.38% | |
| 13.11 | 13.45 | 12.85 | 13.15 | -1.65% | |
| 13.54 | 13.72 | 13.07 | 13.37 | -2.55% | |
| 12.98 | 14.15 | 12.98 | 13.72 | +0.51% | |
| 14.53 | 14.92 | 13.51 | 13.65 | -9.12% | |
| 15.90 | 15.92 | 14.44 | 15.02 | -3.16% | |
| 14.75 | 15.90 | 14.43 | 15.51 | +3.82% | |
| 14.50 | 14.99 | 14.19 | 14.94 | +3.18% | |
| 14.25 | 14.50 | 13.26 | 14.48 | -2.75% | |
| 15.41 | 15.68 | 14.54 | 14.89 | -4.12% | |
| 14.35 | 15.92 | 14.02 | 15.53 | +26.06% | |
| 12.47 | 13.19 | 12.24 | 12.32 | -5.88% | |
| 13.78 | 13.78 | 12.92 | 13.09 | -3.82% | |
| 13.43 | 13.91 | 13.39 | 13.61 | +2.25% | |
| 13.25 | 13.79 | 13.23 | 13.31 | -2.20% | |
| 13.76 | 14.16 | 13.44 | 13.61 | -0.29% | |
| 14.47 | 14.49 | 13.62 | 13.65 | -4.68% | |
| 14.52 | 14.80 | 13.90 | 14.32 | +0.77% | |
| 14.27 | 14.60 | 14.03 | 14.21 | +2.75% | |
| 12.62 | 13.94 | 12.62 | 13.83 | +10.02% | |
| 13.51 | 13.70 | 12.33 | 12.57 | -7.51% | |
| 14.00 | 14.49 | 13.36 | 13.59 | -0.88% | |
| 13.16 | 14.00 | 13.09 | 13.71 | +5.95% | |
| 13.76 | 13.95 | 12.83 | 12.94 | -8.23% | |
| 14.75 | 14.88 | 13.84 | 14.10 | -2.15% | |
| 13.86 | 14.70 | 13.72 | 14.41 | +7.54% | |
| 13.12 | 13.68 | 12.85 | 13.40 | +0.37% | |
| 12.81 | 13.49 | 12.50 | 13.35 | +7.75% | |
| 13.31 | 13.96 | 12.35 | 12.39 | -5.49% | |
| 13.51 | 13.66 | 12.91 | 13.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIP chart for longer ranges.