AIP - Arteris, Inc.
32.43
-0.700 -2.158%
Share volume: 1,234,651
Last Updated: 05-12-2026
Electronic Equipment/Electronic Components & Accessories:
1.42%
PREVIOUS CLOSE
CHG
CHG%
$33.13
-0.70
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.15 | $32.15 | $32.87 | $32.87 | $31.00 | $31.00 | $32.43 | $32.43 | 1,234,651 | $1,234,651.00 |
| 05-11-2026 | $32.11 | $32.11 | $33.46 | $33.46 | $31.27 | $31.27 | $33.13 | $33.13 | 1,024,014 | $1,024,014.00 |
| 05-08-2026 | $30.23 | $30.23 | $32.07 | $32.07 | $29.29 | $29.29 | $31.86 | $31.86 | 1,132,059 | $1,132,059.00 |
| 05-07-2026 | $31.25 | $31.25 | $31.65 | $31.65 | $29.28 | $29.28 | $29.75 | $29.75 | 857,931 | $857,931.00 |
| 05-06-2026 | $30.50 | $30.50 | $32.11 | $32.11 | $30.12 | $30.12 | $31.41 | $31.41 | 924,231 | $924,231.00 |
| 05-05-2026 | $29.31 | $29.31 | $30.76 | $30.76 | $29.21 | $29.21 | $30.13 | $30.13 | 716,887 | $716,887.00 |
| 05-04-2026 | $29.00 | $29.00 | $29.15 | $29.15 | $27.10 | $27.10 | $28.85 | $28.85 | 685,884 | $685,884.00 |
| 05-01-2026 | $29.09 | $29.09 | $29.47 | $29.47 | $28.08 | $28.08 | $28.95 | $28.95 | 811,816 | $811,816.00 |
| 04-30-2026 | $27.50 | $27.50 | $29.50 | $29.50 | $27.10 | $27.10 | $28.96 | $28.96 | 1,083,914 | $1,083,914.00 |
| 04-29-2026 | $25.64 | $25.64 | $27.11 | $27.11 | $25.28 | $25.28 | $27.03 | $27.03 | 597,295 | $597,295.00 |