Arteris, Inc. (AIP) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
AIP Historical Performance
Short-Term Returns
AIP Stock Price Trajectory (2021–2026)
As of May 8, 2026, Arteris, Inc. (AIP) trades at $29.75, representing a +310.9% return over the past year. The stock has delivered a +64.7% total return over five years (+10.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $32.04 on May 6, 2026. From this peak, AIP has corrected -7.1%, currently trading 100% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SMTC (+253.5% 1Y), SITM (+379.7% 1Y), and PLAB (+165.2% 1Y), AIP has underperformed the peer group average. Compare AIP vs SMTC →
AIP Historical Price Data (2025–2026)
Showing 30 of 1,136 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 24.10 | 24.88 | 23.77 | 24.31 | 487K | +0.16% |
| 2026-04-22 | 24.04 | 24.68 | 23.55 | 24.27 | 561K | +2.93% |
| 2026-04-21 | 23.00 | 24.10 | 22.85 | 23.58 | 693K | +4.20% |
| 2026-04-20 | 22.00 | 22.80 | 21.89 | 22.63 | 520K | +2.26% |
| 2026-04-17 | 21.97 | 22.47 | 21.71 | 22.13 | 637K | +2.83% |
| 2026-04-16 | 20.30 | 21.56 | 20.25 | 21.52 | 752K | +6.01% |
| 2026-04-15 | 20.17 | 20.66 | 19.98 | 20.30 | 457K | +0.64% |
| 2026-04-14 | 20.13 | 20.40 | 19.80 | 20.17 | 534K | +1.77% |
| 2026-04-13 | 19.32 | 19.92 | 18.95 | 19.82 | 355K | +2.48% |
| 2026-04-10 | 19.62 | 19.93 | 19.15 | 19.34 | 388K | -1.12% |
| 2026-04-09 | 18.96 | 19.59 | 18.77 | 19.56 | 481K | +2.79% |
| 2026-04-08 | 19.28 | 19.46 | 18.66 | 19.03 | 485K | +5.02% |
| 2026-04-07 | 18.12 | 18.27 | 17.48 | 18.12 | 335K | -0.66% |
| 2026-04-06 | 18.14 | 18.64 | 18.14 | 18.24 | 366K | +0.22% |
| 2026-04-02 | 16.91 | 18.30 | 16.75 | 18.20 | 425K | +3.70% |
| 2026-04-01 | 16.85 | 17.67 | 16.85 | 17.55 | 320K | +6.75% |
| 2026-03-31 | 15.63 | 16.48 | 15.47 | 16.44 | 533K | +9.60% |
| 2026-03-30 | 16.47 | 16.76 | 14.68 | 15.00 | 541K | -9.15% |
| 2026-03-27 | 16.89 | 17.13 | 16.41 | 16.51 | 325K | -5.76% |
| 2026-03-26 | 17.64 | 18.72 | 17.51 | 17.52 | 791K | -2.61% |
See AIP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AIP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AIP vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAIP — Frequently Asked Questions
Quick answers to the most common questions about buying AIP stock.
How has AIP stock performed recently?
AIP returned +310.9% over the past year, beating its 5-year annualized CAGR of +10.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIP's all-time high price?
Arteris, Inc. reached $32.04 on 2026-05-06. The 52-week high is $32.04. Current 1-year return of +310.9% 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.