price
AI
NASDAQ · AIP
Arteris, Inc.
Technology · Semiconductors
$20.59
Down-$0.84 (-3.92%)
Updated Oct 30, 2026, 8:08 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
- 475.78K
- Avg. volume
- 527.02K
Price performance · AIP
AIP price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 29, 2026
AIP closed at $20.59 after 21 trading sessions, down 14.24% for the selected period.
- Last close
- $20.59
- Period change
- -14.24%
- Period low
- $18.76
- Period high
- $24.66
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $20.86 | $21.27 | $20.30 | $20.59 | 475.78K |
| Oct 28, 2026 | $21.27 | $21.60 | $20.94 | $21.43 | 475.7K |
| Oct 27, 2026 | $19.89 | $21.105 | $19.65 | $20.95 | 613.64K |
| Oct 26, 2026 | $19.45 | $19.89 | $18.68 | $19.44 | 405.44K |
| Oct 23, 2026 | $19.02 | $19.54 | $18.715 | $19.06 | 361.17K |
| Oct 22, 2026 | $20.12 | $20.12 | $18.90 | $19.09 | 567.82K |
| Oct 21, 2026 | $20.26 | $21.15 | $20.08 | $20.93 | 521.02K |
| Oct 20, 2026 | $18.64 | $19.905 | $18.21 | $19.76 | 776.23K |
| Oct 19, 2026 | $19.74 | $19.74 | $18.95 | $19.08 | 493.28K |
| Oct 16, 2026 | $19.655 | $19.725 | $18.52 | $18.76 | 689.99K |
| Oct 15, 2026 | $18.82 | $19.95 | $18.15 | $19.92 | 877.02K |
| Oct 14, 2026 | $20.54 | $20.61 | $19.19 | $19.67 | 795.15K |
| Oct 13, 2026 | $21.00 | $21.27 | $20.57 | $21.16 | 521.81K |
| Oct 12, 2026 | $22.22 | $22.29 | $20.96 | $21.455 | 518.86K |
| Oct 9, 2026 | $23.25 | $23.41 | $22.10 | $22.44 | 474.03K |
| Oct 8, 2026 | $22.70 | $23.45 | $22.5001 | $22.84 | 638.66K |
| 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 |
Latest AIP news
The latest Smart Investors Daily articles mentioning AIP.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…