Arteris, Inc.
AIPNASDAQTechnology● Active
$35.26
+$0.98(+2.86%)
Market Cap$1.6B
P/E Ratio—
52W High$38.99
52W Low$7.92
Arteris, Inc.（AIP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aip · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.99
Jun 3, 2026
-9.6% from here
5-Year Low5Y
$3.27
Dec 15, 2022
+978.3% from low
IPO Priceadj.
$18.06
Oct 27, 2021
+95.2% since IPO
1 Year Ago
$8.01
Jun 9, 2025
+340.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.99 | $35.50 | $33.97 | $35.26 | $35.26 | 821K | +0.77% |
| Jun 5, 2026 | $35.84 | $35.94 | $33.24 | $34.28 | $34.28 | 862K | -4.35% |
| Jun 4, 2026 | $35.45 | $37.44 | $34.34 | $37.19 | $37.19 | 823K | +4.91% |
| Jun 3, 2026 | $37.83 | $38.99 | $36.26 | $37.44 | $37.44 | 1.1M | -1.03% |
| Jun 2, 2026 | $36.01 | $38.00 | $35.79 | $37.94 | $37.94 | 1.2M | +5.36% |
| Jun 1, 2026 | $35.55 | $36.58 | $34.87 | $36.01 | $36.01 | 1.2M | +1.29% |
| May 29, 2026 | $37.33 | $37.95 | $34.88 | $35.95 | $35.95 | 1.5M | -3.70% |
| May 28, 2026 | $36.94 | $37.89 | $36.05 | $36.92 | $36.92 | 938K | -0.05% |
| May 27, 2026 | $38.12 | $38.42 | $36.72 | $36.94 | $36.94 | 914K | -3.10% |
| May 26, 2026 | $37.29 | $38.03 | $35.51 | $37.91 | $37.91 | 1.2M | +1.66% |
| May 22, 2026 | $36.40 | $36.94 | $35.48 | $36.28 | $36.28 | 1.2M | -0.33% |
| May 21, 2026 | $34.90 | $36.09 | $34.53 | $35.90 | $35.90 | 973K | +2.87% |
| May 20, 2026 | $34.83 | $35.50 | $33.70 | $34.95 | $34.95 | 1.4M | +0.34% |
| May 19, 2026 | $32.65 | $34.72 | $31.76 | $34.39 | $34.39 | 1.2M | +5.33% |
| May 18, 2026 | $33.61 | $33.66 | $31.60 | $33.29 | $33.29 | 1.4M | -0.95% |
| May 15, 2026 | $34.93 | $34.93 | $32.14 | $33.71 | $33.71 | 1.7M | -3.49% |
| May 14, 2026 | $35.95 | $38.47 | $34.74 | $37.34 | $37.34 | 1.7M | +3.87% |
| May 13, 2026 | $35.43 | $36.17 | $30.46 | $35.55 | $35.55 | 3.0M | +0.34% |
| May 12, 2026 | $32.15 | $32.87 | $31.00 | $32.43 | $32.43 | 1.3M | +0.87% |
| May 11, 2026 | $32.11 | $33.46 | $31.27 | $33.13 | $33.13 | 1.0M | +3.18% |
Showing 1–20 of 1,156 records
Annual Stock Price Performance · AIP
Jan 1 → Dec 31 · 6 years2026+123.6%$15.77 → $35.26
+123.6%
2025+52.0%$10.20 → $15.50
+52.0%
2024+71.0%$5.96 → $10.19
+71.0%
2023+36.0%$4.33 → $5.89
+36.0%
2022-79.7%$21.17 → $4.30
-79.7%
2021+16.4%$18.14 → $21.11
+16.4%
Best Year2026 · +123.6%
Worst Year2022 · -79.7%
Positive Years5 / 6
Avg Annual Return+36.5%
6Y Total Return+94.4%
6Y CAGR~+11.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in AIP?
If you invested $1,000 in AIP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,952
Total Return+95.2%
CAGR~+14.3% / yr
Profit+$952
Based on Oct 27, 2021 · $18.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arteris, Inc.（AIP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $35.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIP 历史股价FMP 日线复权 OHLCV