Free Trial

Arteris (AIP) Stock Chart & Stock Price History

Arteris logo
$37.34 +1.79 (+5.04%)
Closing price 05/14/2026 04:00 PM Eastern
Extended Trading
$36.28 -1.06 (-2.84%)
As of 04:20 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 390.67%, with a year-to-date return of 140.90%. In the past month, the stock has increased 83.94%, reflecting recent market activity.

As of the latest close, Arteris traded at $37.34 with a market cap of $1.72 billion and volume of 1.68 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.

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
+17.20%
1 Month
Performance
+83.94%
3 Month
Performance
+155.40%
Year-To-Date
Performance
+140.90%
1 Year
Performance
+390.67%

AIP Stock Chart for Friday, May, 15, 2026

Arteris Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/20/2026$22.13$22.63
+2.26%
$22.80$21.89594,659 shs$1.03 billion
04/17/2026$21.52$22.13
+2.83%
$22.47$21.71644,829 shs$1.01 billion
04/16/2026$20.30$21.52
+6.01%
$21.57$20.25771,851 shs$978.45 million
04/15/2026$20.17$20.30
+0.64%
$20.66$19.99464,906 shs$923.04 million
04/14/2026$19.82$20.17
+1.77%
$20.40$19.80545,587 shs$917.13 million

This page (NASDAQ:AIP) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners