AIP
ARTERIS (AIP)
NASDAQ
$19.10-$1.83 (-8.74%)
Price as of Oct 22, 2026 6:44 PM EDT
  • $1.0B
    Market Cap
  • 66.51%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -13.37%
    Low Price$18.76
    High Price$24.78
  • 3 Months
    -38.84%
    Low Price$18.76
    High Price$32.09
  • 1 Year
    +66.51%
    Low Price$12.32
    High Price$48.59
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
20.26
21.15
20.08
20.93
+5.92%
521,020
10/20/2026
18.64
19.91
18.21
19.76
+3.56%
776,225
10/19/2026
19.74
19.74
18.95
19.08
+1.71%
493,076
10/16/2026
19.66
19.73
18.52
18.76
-5.82%
689,988
10/15/2026
18.82
19.95
18.15
19.92
+1.27%
877,023
10/14/2026
20.54
20.61
19.19
19.67
-7.04%
795,154
10/13/2026
21.00
21.27
20.57
21.16
-1.37%
521,805
10/12/2026
22.22
22.29
20.96
21.46
-4.39%
518,860
10/09/2026
23.25
23.41
22.10
22.44
-1.75%
474,033
10/08/2026
22.70
23.45
22.50
22.84
-2.39%
638,657
10/07/2026
23.39
23.65
23.15
23.40
-3.03%
506,033
10/06/2026
24.37
24.39
23.77
24.13
+0.67%
478,475
10/05/2026
24.70
24.70
23.86
23.97
-2.80%
785,462
10/02/2026
24.77
25.15
24.27
24.66
+2.71%
614,053
10/01/2026
23.92
24.27
23.41
24.01
+1.57%
694,024
09/30/2026
23.53
23.74
22.75
23.64
+1.63%
1,031,644
09/29/2026
23.41
23.46
22.88
23.26
+0.61%
443,095
09/28/2026
23.54
23.70
22.54
23.12
-3.22%
659,679
09/25/2026
24.60
24.98
23.82
23.89
-1.24%
579,005
09/24/2026
23.63
24.36
23.20
24.19
0.00%
538,949
09/23/2026
24.64
24.68
23.82
24.19
-2.38%
468,039
09/22/2026
23.85
24.81
23.65
24.78
+2.57%
895,552
09/21/2026
23.55
24.43
23.03
24.16
+8.34%
727,366
09/18/2026
22.49
22.63
22.03
22.30
-0.31%
1,713,277
09/17/2026
21.51
22.75
21.51
22.37
+7.19%
724,781
09/16/2026
20.76
21.18
20.38
20.87
+2.25%
540,037
09/15/2026
20.61
21.29
20.02
20.41
-0.97%
558,172
09/14/2026
21.75
21.75
20.53
20.61
-9.17%
736,124
09/11/2026
22.88
23.49
22.65
22.69
+1.25%
480,550
09/10/2026
22.11
22.79
21.80
22.41
-1.15%
478,186
09/09/2026
22.47
23.63
22.46
22.67
-0.22%
541,602
09/08/2026
21.37
22.95
21.37
22.72
+6.32%
787,910
09/04/2026
20.99
21.69
20.84
21.37
+3.34%
550,862
09/03/2026
20.80
21.14
20.12
20.68
-0.77%
624,269
09/02/2026
20.61
20.88
20.06
20.84
+0.48%
1,039,382
09/01/2026
21.16
21.55
20.46
20.74
-5.21%
856,126
08/31/2026
22.22
22.65
21.61
21.88
-0.59%
1,138,605
08/28/2026
23.29
23.65
21.93
22.01
-6.78%
758,690
08/27/2026
23.59
23.96
22.77
23.61
+3.51%
831,633
08/26/2026
23.22
23.46
22.71
22.81
-1.81%
552,038
08/25/2026
23.41
23.64
22.91
23.23
+2.74%
568,792
08/24/2026
23.37
23.39
22.46
22.61
-5.36%
862,340
08/21/2026
24.35
24.55
23.05
23.89
-0.29%
552,705
08/20/2026
24.73
24.92
23.44
23.96
-3.50%
599,884
08/19/2026
26.06
26.20
24.21
24.83
-3.80%
595,047
08/18/2026
26.51
26.82
25.01
25.81
-7.26%
700,374
08/17/2026
28.17
29.00
27.75
27.83
-1.73%
663,314
08/14/2026
27.70
28.57
27.51
28.32
+2.65%
426,355
08/13/2026
27.93
28.74
27.50
27.59
-2.09%
452,940
08/12/2026
28.53
29.10
28.11
28.18
+2.66%
582,711
08/11/2026
27.84
28.18
27.20
27.45
+1.18%
626,459
08/10/2026
30.12
30.80
27.08
27.13
-8.90%
786,443
08/07/2026
31.67
33.57
29.50
29.78
-5.82%
1,180,232
08/06/2026
29.87
31.90
29.29
31.62
+2.23%
1,045,329
08/06/2026
-$0.10 Earnings
08/05/2026
32.02
32.78
30.90
30.93
-3.61%
523,365
08/04/2026
32.00
32.50
31.13
32.09
+6.58%
959,512
08/03/2026
28.66
30.62
28.09
30.11
+0.77%
815,191
07/31/2026
30.85
31.72
29.02
29.88
+1.98%
573,972
07/30/2026
28.74
30.27
28.74
29.30
+8.68%
494,318
07/29/2026
28.64
29.22
26.63
26.96
-6.91%
694,713
07/28/2026
29.19
29.25
26.75
28.96
-4.33%
688,562
07/27/2026
31.45
31.45
28.65
30.27
+0.03%
546,032
07/24/2026
33.29
33.29
30.17
30.26
-9.21%
475,534
07/23/2026
32.93
34.30
32.64
33.33
-0.60%
386,274
07/22/2026
32.67
34.49
32.67
33.53
-2.02%
523,648
07/21/2026
32.47
34.30
32.30
34.22
+11.54%
561,089
07/20/2026
31.36
32.87
30.49
30.68
-1.16%
635,102
07/17/2026
29.46
31.95
28.75
31.04
+0.03%
835,082
07/16/2026
31.62
32.43
30.18
31.03
-5.05%
856,046
07/15/2026
33.91
33.91
31.41
32.68
-2.18%
530,408
07/14/2026
35.01
35.33
33.20
33.41
+1.89%
535,307
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