AIP
ARTERIS (AIP)
NASDAQ
$32.30-$0.49 (-1.51%)
Price as of Jul 13, 2026 7:48 PM EDT
  • $1.6B
    Market Cap
  • 253.34%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -20.02%
    Low Price$31.32
    High Price$48.59
  • 3 Months
    +65.44%
    Low Price$20.30
    High Price$48.59
  • 1 Year
    +253.34%
    Low Price$8.59
    High Price$48.59
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
33.81
34.08
32.53
32.79
-5.69%
452,625
07/10/2026
35.46
35.77
34.11
34.77
-3.71%
396,386
07/09/2026
35.89
36.84
35.27
36.11
+4.79%
556,076
07/08/2026
30.98
34.53
30.75
34.46
+10.03%
1,094,468
07/07/2026
33.10
33.29
31.16
31.32
-10.05%
1,360,444
07/06/2026
35.32
37.71
34.60
34.82
-0.68%
1,092,474
07/02/2026
43.51
43.51
34.21
35.06
-19.97%
1,759,353
07/01/2026
47.36
47.88
43.61
43.81
-9.84%
1,325,942
06/30/2026
47.08
50.26
47.00
48.59
+2.60%
1,551,874
06/29/2026
43.86
47.58
43.00
47.36
+9.40%
1,393,693
06/26/2026
42.00
44.01
40.96
43.29
-0.69%
2,567,781
06/25/2026
43.00
44.07
40.69
43.59
+6.24%
750,634
06/24/2026
41.93
42.23
39.89
41.03
-0.46%
875,440
06/23/2026
41.26
42.99
40.86
41.22
-7.37%
675,441
06/22/2026
44.81
45.30
43.12
44.50
+0.88%
1,162,130
06/18/2026
43.86
44.85
42.08
44.11
+4.67%
1,055,474
06/17/2026
42.56
43.23
41.34
42.14
+1.40%
683,015
06/16/2026
43.15
44.94
41.29
41.56
-4.74%
1,286,401
06/15/2026
42.48
43.82
41.13
43.63
+6.41%
1,338,811
06/12/2026
37.06
41.56
36.30
41.00
+9.89%
1,364,909
06/11/2026
34.01
37.51
33.81
37.31
+11.34%
1,052,060
06/10/2026
32.92
35.09
32.42
33.51
-0.74%
811,648
06/09/2026
35.79
36.31
31.92
33.76
-4.25%
738,840
06/08/2026
34.85
35.50
33.97
35.26
+2.86%
820,787
06/05/2026
35.84
35.94
33.24
34.28
-7.82%
862,313
06/04/2026
35.45
37.44
34.34
37.19
-0.67%
822,510
06/03/2026
37.83
38.99
36.26
37.44
-1.32%
1,098,086
06/02/2026
36.01
38.00
35.79
37.94
+5.36%
1,238,362
06/01/2026
35.55
36.58
34.87
36.01
+0.17%
1,203,966
05/29/2026
37.33
37.95
34.88
35.95
-2.63%
1,470,833
05/28/2026
36.94
37.89
36.05
36.92
-0.05%
938,287
05/27/2026
38.12
38.42
36.72
36.94
-2.56%
914,035
05/26/2026
37.29
38.03
35.51
37.91
+4.49%
1,170,624
05/22/2026
36.40
36.94
35.48
36.28
+1.06%
1,173,704
05/21/2026
34.90
36.09
34.53
35.90
+2.72%
972,692
05/20/2026
34.83
35.50
33.70
34.95
+1.63%
1,368,351
05/19/2026
32.65
34.72
31.76
34.39
+3.30%
1,188,356
05/18/2026
33.61
33.66
31.60
33.29
-1.25%
1,446,884
05/15/2026
34.93
34.93
32.14
33.71
-9.72%
1,728,748
05/14/2026
35.95
38.47
34.75
37.34
+5.04%
1,684,142
05/13/2026
35.43
36.17
30.46
35.55
+9.62%
2,988,733
05/12/2026
32.15
32.87
31.00
32.43
-2.11%
1,264,713
05/12/2026
-$0.03 Earnings
05/11/2026
32.11
33.46
31.27
33.13
+3.99%
1,024,014
05/08/2026
30.23
32.07
29.29
31.86
+7.09%
1,132,059
05/07/2026
31.25
31.65
29.28
29.75
-5.28%
857,931
05/06/2026
30.50
32.11
30.12
31.41
+4.25%
924,231
05/05/2026
29.31
30.76
29.21
30.13
+4.44%
716,887
05/04/2026
29.00
29.15
27.10
28.85
-0.35%
685,879
05/01/2026
29.09
29.47
28.08
28.95
-0.03%
811,816
04/30/2026
27.50
29.50
27.10
28.96
+7.14%
1,083,914
04/29/2026
25.64
27.11
25.28
27.03
+5.38%
591,473
04/28/2026
25.67
26.22
24.66
25.65
-3.57%
767,091
04/27/2026
26.87
27.11
25.75
26.60
-0.45%
936,111
04/24/2026
25.00
27.00
24.75
26.72
+9.91%
1,366,623
04/23/2026
24.10
24.88
23.77
24.31
+0.16%
537,961
04/22/2026
24.04
24.68
23.55
24.27
+2.93%
582,908
04/21/2026
23.00
24.10
22.85
23.58
+4.20%
725,579
04/20/2026
22.00
22.80
21.89
22.63
+2.26%
594,823
04/17/2026
21.90
22.47
21.71
22.13
+2.83%
644,905
04/16/2026
20.30
21.57
20.26
21.52
+6.01%
772,190
04/15/2026
20.17
20.66
19.99
20.30
+0.64%
465,165
04/14/2026
20.06
20.40
19.80
20.17
+1.77%
545,652
04/13/2026
18.97
19.92
18.95
19.82
+2.48%
367,522
04/10/2026
19.62
19.93
19.15
19.34
-1.12%
390,553
04/09/2026
18.84
19.60
18.77
19.56
+2.79%
490,241
04/08/2026
19.28
19.46
18.66
19.03
+5.02%
489,546
04/07/2026
18.12
18.27
17.48
18.12
-0.66%
343,423
04/06/2026
18.23
18.64
18.14
18.24
+0.22%
372,680
04/02/2026
16.62
18.30
16.62
18.20
+3.70%
428,837
04/01/2026
16.80
17.67
16.54
17.55
+6.75%
338,811
03/31/2026
15.63
16.54
15.34
16.44
+9.60%
536,333
03/30/2026
16.76
16.76
14.68
15.00
-9.15%
546,339
03/27/2026
17.11
17.17
16.40
16.51
-5.76%
336,188
03/26/2026
17.68
18.72
17.51
17.52
-2.61%
790,684
03/25/2026
16.89
18.08
16.84
17.99
+9.56%
767,464
03/24/2026
15.68
17.14
15.68
16.42
+2.50%
496,582
03/23/2026
15.51
16.44
15.47
16.02
+5.81%
404,139
03/20/2026
15.96
15.96
14.93
15.14
-5.14%
494,537
03/19/2026
15.05
16.01
14.72
15.96
+2.64%
338,189
03/18/2026
15.37
15.83
15.21
15.55
+0.58%
311,335
03/17/2026
15.25
15.74
15.02
15.46
+1.64%
304,027
03/16/2026
15.12
15.55
14.95
15.21
+3.96%
342,317
03/13/2026
15.17
15.42
14.52
14.63
-0.34%
338,895
03/12/2026
15.24
15.66
14.66
14.68
-6.02%
336,344
03/11/2026
15.35
16.30
15.34
15.62
+2.43%
430,319
03/10/2026
14.47
15.46
14.44
15.25
+4.88%
484,321
03/09/2026
14.11
14.69
13.69
14.54
+0.14%
437,155
03/06/2026
14.92
15.97
14.42
14.52
-6.62%
481,638
03/05/2026
16.41
17.00
15.23
15.55
-5.53%
519,021
03/04/2026
16.53
17.11
16.25
16.46
+1.73%
539,569
03/03/2026
16.50
16.66
15.94
16.18
-4.94%
424,428
03/02/2026
16.22
17.75
16.22
17.02
+0.18%
797,143
02/27/2026
16.70
17.05
16.26
16.99
-1.34%
519,479
02/26/2026
17.00
17.28
16.46
17.22
+1.23%
697,476
02/25/2026
15.97
17.01
15.89
17.01
+8.97%
563,224
02/24/2026
14.65
15.72
14.49
15.61
+8.33%
435,648
02/23/2026
14.44
14.62
14.06
14.41
-2.17%
369,475
02/20/2026
14.39
15.43
14.36
14.73
+2.29%
573,763
02/19/2026
14.15
14.43
13.91
14.40
+0.07%
382,985