price
AI
NASDAQ · AIP
Arteris, Inc.
Technology · Semiconductors
$23.40
Down-$0.73 (-3.03%)
Updated Oct 8, 2026, 6:33 AM
SID Score
5.8/10
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
- 506.03K
- Avg. volume
- 527.02K
Price performance · AIP
AIP price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 7, 2026
AIP closed at $23.40 after 21 trading sessions, up 3.22% for the selected period.
- Last close
- $23.40
- Period change
- +3.22%
- Period low
- $20.41
- Period high
- $24.78
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 7, 2026 | $23.39 | $23.65 | $23.15 | $23.40 | 506.03K |
| Oct 6, 2026 | $24.37 | $24.39 | $23.765 | $24.13 | 478.48K |
| Oct 5, 2026 | $24.70 | $24.70 | $23.855 | $23.97 | 785.46K |
| Oct 2, 2026 | $24.77 | $25.15 | $24.27 | $24.66 | 614.05K |
| Oct 1, 2026 | $23.92 | $24.27 | $23.41 | $24.01 | 694.02K |
| Sep 30, 2026 | $23.53 | $23.74 | $22.75 | $23.64 | 1.03M |
| Sep 29, 2026 | $23.41 | $23.455 | $22.88 | $23.26 | 443.1K |
| Sep 28, 2026 | $23.535 | $23.702 | $22.54 | $23.12 | 659.68K |
| Sep 25, 2026 | $24.60 | $24.98 | $23.82 | $23.89 | 579.01K |
| Sep 24, 2026 | $23.63 | $24.355 | $23.20 | $24.19 | 538.95K |
| Sep 23, 2026 | $24.64 | $24.68 | $23.82 | $24.19 | 467.99K |
| Sep 22, 2026 | $23.85 | $24.81 | $23.65 | $24.78 | 895.55K |
| Sep 21, 2026 | $23.55 | $24.4292 | $23.03 | $24.16 | 727.37K |
| 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 |
Latest AIP news
The latest Smart Investors Daily articles mentioning AIP.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…