price
AI
NASDAQ · AIP
Arteris, Inc.
Technology · Semiconductors
$22.30
Down-$0.07 (-0.31%)
Updated Sep 19, 2026, 8:14 AM
SID Score
5.3/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 772.49M
- P/E ratio
- -21.37
- Dividend yield
- 0.00%
- 52-week range
- $13.69 – $50.26
- Volume
- 1.71M
- Avg. volume
- 527.02K
Price performance
AIP price history
1M range · 20 trading sessions · Daily adjusted prices
AIP closed at $22.30 after 20 trading sessions, down 6.66% for the selected period.
- Last close
- $22.30
- Period change
- -6.66%
- Period low
- $20.41
- Period high
- $23.89
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $22.49 | $22.632 | $22.0331 | $22.30 | 1.71M |
| Sep 17, 2026 | $21.51 | $22.75 | $21.51 | $22.37 | 724.78K |
| Sep 16, 2026 | $20.76 | $21.18 | $20.38 | $20.87 | 540.04K |
| Sep 15, 2026 | $20.61 | $21.2924 | $20.02 | $20.41 | 558.17K |
| Sep 14, 2026 | $21.75 | $21.75 | $20.53 | $20.61 | 736.12K |
| Sep 11, 2026 | $22.88 | $23.49 | $22.65 | $22.69 | 480.56K |
| Sep 10, 2026 | $22.11 | $22.79 | $21.804 | $22.41 | 478.19K |
| Sep 9, 2026 | $22.47 | $23.625 | $22.46 | $22.67 | 541.6K |
| Sep 8, 2026 | $21.37 | $22.95 | $21.37 | $22.72 | 787.91K |
| Sep 4, 2026 | $20.99 | $21.69 | $20.84 | $21.37 | 550.86K |
| Sep 3, 2026 | $20.80 | $21.14 | $20.12 | $20.68 | 624.27K |
| Sep 2, 2026 | $20.61 | $20.88 | $20.061 | $20.84 | 1.04M |
| Sep 1, 2026 | $21.16 | $21.5494 | $20.455 | $20.74 | 856.13K |
| Aug 31, 2026 | $22.22 | $22.65 | $21.61 | $21.88 | 1.14M |
| Aug 28, 2026 | $23.292 | $23.645 | $21.93 | $22.01 | 758.69K |
| Aug 27, 2026 | $23.59 | $23.96 | $22.77 | $23.61 | 831.63K |
| Aug 26, 2026 | $23.22 | $23.46 | $22.71 | $22.81 | 552.04K |
| Aug 25, 2026 | $23.41 | $23.64 | $22.91 | $23.23 | 568.79K |
| Aug 24, 2026 | $23.37 | $23.3932 | $22.46 | $22.61 | 862.34K |
| Aug 21, 2026 | $24.35 | $24.55 | $23.045 | $23.89 | 552.71K |
Latest AIP news
The latest Smart Investors Daily articles mentioning AIP.
Stock researchCompany · Financials
Loading stock research…