AIP - Arteris, Inc.
16.51
-1.010 -6.118%
Share volume: 336,188
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$17.52
-1.01
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $17.11 | $17.11 | $17.17 | $17.17 | $16.40 | $16.40 | $16.51 | $16.51 | 336,188 | $335,853.00 |
| 03-26-2026 | $17.68 | $17.68 | $18.72 | $18.72 | $17.51 | $17.51 | $17.52 | $17.52 | 790,684 | $790,684.00 |
| 03-25-2026 | $16.89 | $16.89 | $18.08 | $18.08 | $16.84 | $16.84 | $17.99 | $17.99 | 767,464 | $767,464.00 |
| 03-24-2026 | $15.68 | $15.68 | $17.14 | $17.14 | $15.68 | $15.68 | $16.42 | $16.42 | 496,582 | $496,582.00 |
| 03-23-2026 | $15.51 | $15.51 | $16.44 | $16.44 | $15.47 | $15.47 | $16.02 | $16.02 | 404,139 | $404,139.00 |
| 03-20-2026 | $15.96 | $15.96 | $15.96 | $15.96 | $14.93 | $14.93 | $15.14 | $15.14 | 494,500 | $494,500.00 |
| 03-19-2026 | $15.05 | $15.05 | $16.01 | $16.01 | $14.72 | $14.72 | $15.96 | $15.96 | 338,189 | $338,189.00 |
| 03-18-2026 | $15.37 | $15.37 | $15.83 | $15.83 | $15.21 | $15.21 | $15.55 | $15.55 | 311,335 | $311,335.00 |
| 03-17-2026 | $15.25 | $15.25 | $15.74 | $15.74 | $15.02 | $15.02 | $15.46 | $15.46 | 304,027 | $304,027.00 |
| 03-16-2026 | $15.12 | $15.12 | $15.55 | $15.55 | $14.95 | $14.95 | $15.21 | $15.21 | 342,317 | $342,317.00 |