Arteris, Inc. (AIP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -11.2%
- 3M
- +72.8%
- YTD
- +101.0%
- 1Y
- +237.1%
- 3Y
- +65.6%
- 5Y
- +11.6%
Loading 10-year price history...
AIP Historical Performance
AIP Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +16.9%
- 2022 annual price return
- -79.9%
- 2023 annual price return
- +40.6%
- 2024 annual price return
- +82.0%
- 2025 annual price return
- +30.4%
- 2026 annual price return
- +9.1%
AIP Stock Price Trajectory (2021–2026)
As of July 8, 2026, Arteris, Inc. (AIP) trades at $31.32, representing a +237.1% return over the past year. The stock has delivered a +73.4% total return over five years (+11.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.26 on June 30, 2026. From this peak, AIP has corrected -37.7%, currently trading 52% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SMTC (+196.7% 1Y), SITM (+191.8% 1Y), and PLAB (+42.8% 1Y), AIP has outperformed the peer group average. Compare AIP vs SMTC →
AIP Historical Price Data · from 2021
Rows 1–50 of 1,176| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 32.87 | 33.29 | 31.17 | 31.32 | 1.34M | -10.05% |
| 2026-07-06 | 35.32 | 37.71 | 34.63 | 34.82 | 1.07M | -0.68% |
| 2026-07-02 | 43.01 | 43.51 | 34.21 | 35.06 | 1.70M | -19.97% |
| 2026-07-01 | 47.36 | 47.88 | 43.61 | 43.81 | 1.32M | -9.84% |
| 2026-06-30 | 47.39 | 50.26 | 47.00 | 48.59 | 1.55M | +2.60% |
| 2026-06-29 | 43.43 | 47.56 | 43.00 | 47.36 | 1.38M | +9.40% |
| 2026-06-26 | 41.80 | 43.96 | 40.96 | 43.29 | 0 | -0.69% |
| 2026-06-25 | 42.96 | 44.05 | 40.69 | 43.59 | 736K | +6.24% |
| 2026-06-24 | 41.93 | 42.23 | 39.89 | 41.03 | 870K | -0.46% |
| 2026-06-23 | 41.22 | 42.99 | 40.85 | 41.22 | 656K | -7.37% |
| 2026-06-22 | 44.98 | 45.30 | 43.12 | 44.50 | 1.15M | +0.88% |
| 2026-06-18 | 43.86 | 44.85 | 42.08 | 44.11 | 1.00M | +4.67% |
| 2026-06-17 | 42.89 | 43.23 | 41.34 | 42.14 | 680K | +1.40% |
| 2026-06-16 | 43.15 | 44.94 | 41.29 | 41.56 | 1.27M | -4.74% |
| 2026-06-15 | 43.03 | 43.82 | 42.66 | 43.63 | 1.30M | +6.41% |
| 2026-06-12 | 37.06 | 41.56 | 36.30 | 41.00 | 1.36M | +9.89% |
| 2026-06-11 | 34.01 | 37.51 | 33.80 | 37.31 | 1.02M | +11.34% |
| 2026-06-10 | 33.03 | 35.09 | 32.42 | 33.51 | 802K | -0.74% |
| 2026-06-09 | 35.79 | 36.30 | 31.92 | 33.76 | 722K | -4.25% |
| 2026-06-08 | 34.99 | 35.50 | 33.97 | 35.26 | 818K | +2.86% |
| 2026-06-05 | 35.56 | 35.92 | 33.24 | 34.28 | 860K | -7.82% |
| 2026-06-04 | 35.45 | 37.44 | 34.34 | 37.19 | 802K | -0.67% |
| 2026-06-03 | 37.83 | 38.99 | 36.26 | 37.44 | 1.07M | -1.32% |
| 2026-06-02 | 36.01 | 37.99 | 35.79 | 37.94 | 1.20M | +5.36% |
| 2026-06-01 | 35.58 | 36.58 | 34.87 | 36.01 | 1.20M | +0.17% |
| 2026-05-29 | 37.35 | 37.35 | 34.88 | 35.95 | 1.27M | -2.63% |
| 2026-05-28 | 36.98 | 37.88 | 36.05 | 36.92 | 937K | -0.05% |
| 2026-05-27 | 38.00 | 38.42 | 36.72 | 36.94 | 774K | -2.56% |
| 2026-05-26 | 37.07 | 38.03 | 35.51 | 37.91 | 1.15M | +4.49% |
| 2026-05-22 | 36.40 | 36.94 | 35.48 | 36.28 | 1.17M | +1.06% |
| 2026-05-21 | 34.94 | 36.09 | 34.53 | 35.90 | 967K | +2.72% |
| 2026-05-20 | 34.83 | 35.43 | 33.70 | 34.95 | 1.32M | +1.63% |
| 2026-05-19 | 32.86 | 34.71 | 31.79 | 34.39 | 1.16M | +3.30% |
| 2026-05-18 | 33.61 | 33.66 | 31.61 | 33.29 | 1.43M | -1.25% |
| 2026-05-15 | 34.93 | 34.93 | 32.14 | 33.71 | 1.72M | -9.70% |
| 2026-05-14 | 35.82 | 38.47 | 34.76 | 37.33 | 1.65M | +5.01% |
| 2026-05-13 | 35.48 | 36.17 | 30.46 | 35.55 | 2.96M | +9.62% |
| 2026-05-12 | 31.93 | 32.87 | 31.00 | 32.43 | 1.21M | -2.11% |
| 2026-05-11 | 32.11 | 33.45 | 31.27 | 33.13 | 991K | +3.99% |
| 2026-05-08 | 30.23 | 32.07 | 29.29 | 31.86 | 1.12M | +7.09% |
| 2026-05-07 | 31.01 | 31.65 | 29.28 | 29.75 | 847K | -5.28% |
| 2026-05-06 | 30.50 | 32.04 | 30.12 | 31.41 | 905K | +4.25% |
| 2026-05-05 | 29.54 | 30.75 | 29.21 | 30.13 | 706K | +4.44% |
| 2026-05-04 | 29.00 | 29.13 | 27.10 | 28.85 | 331K | -0.35% |
| 2026-05-01 | 29.04 | 29.47 | 28.08 | 28.95 | 745K | -0.03% |
| 2026-04-30 | 27.45 | 29.50 | 27.14 | 28.96 | 1.05M | +7.14% |
| 2026-04-29 | 25.65 | 27.11 | 25.28 | 27.03 | 509K | +5.38% |
| 2026-04-28 | 25.67 | 26.22 | 24.66 | 25.65 | 749K | -3.57% |
| 2026-04-27 | 26.81 | 27.11 | 25.75 | 26.60 | 917K | -0.45% |
| 2026-04-24 | 25.00 | 26.98 | 24.91 | 26.72 | 1.33M | +9.91% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIP — Frequently Asked Questions
Quick answers to the most common questions about buying AIP stock.
How has AIP stock performed recently?
AIP returned +237.1% over the past year, beating its 5-year annualized CAGR of +11.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIP's all-time high price?
Arteris, Inc. reached $50.26 on 2026-06-30. The 52-week high is $50.26. Current 1-year return of +237.1% places the stock closer to historical peaks.
Where can I download AIP historical price data?
This page provides AIP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.