Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arteris Inc (AIP.US) Share Price

Price $18.21 on 03-04-2026 at 22:47:26
Change $0.68 3.74%
Buy $18.30
Sell $15.38
Last Trade: -
Day's Volume: 19,522
Last Close: $18.20
Open: $16.92
ISIN: US04302A1043
Day's Range $16.79 - $18.21
52wk Range: $5.505 - $19.80
Market Capitalisation: $828.41m
VWAP: $17.78919
Shares in Issue: 45.47m

Arteris Inc (AIP.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Arteris Inc trades

Arteris Inc (AIP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 16.92 18.21 16.79 18.20 19,522
2nd Apr 2026 (Thu) 16.92 18.21 16.79 18.20 19,522
1st Apr 2026 (Wed) 16.98 17.61 16.98 17.55 7,190
31st Mar 2026 (Tue) 15.63 16.49 15.515 16.44 9,047
30th Mar 2026 (Mon) 16.53 16.53 14.70 15.00 14,619
27th Mar 2026 (Fri) 17.17 17.17 16.40 16.51 9,765
26th Mar 2026 (Thu) 17.77 18.69 17.505 17.52 15,665
25th Mar 2026 (Wed) 16.94 18.05 16.94 17.99 26,561
24th Mar 2026 (Tue) 16.03 17.10 15.75 16.42 7,078
23rd Mar 2026 (Mon) 15.65 16.41 15.64 16.02 7,142
20th Mar 2026 (Fri) 15.72 15.78 14.965 15.14 3,132
19th Mar 2026 (Thu) 15.08 15.98 15.015 15.96 7,521
18th Mar 2026 (Wed) 15.22 15.83 15.22 15.55 5,353
17th Mar 2026 (Tue) 15.48 15.605 15.03 15.46 17,208
16th Mar 2026 (Mon) 15.20 15.55 15.06 15.21 6,611
13th Mar 2026 (Fri) 14.79 15.29 14.57 14.63 4,583
12th Mar 2026 (Thu) 15.03 15.23 14.68 14.68 5,807
11th Mar 2026 (Wed) 15.73 16.23 15.61 15.62 6,696
10th Mar 2026 (Tue) 14.48 15.44 14.48 15.25 8,346
9th Mar 2026 (Mon) 14.10 14.64 13.78 14.54 4,519
6th Mar 2026 (Fri) 15.39 15.40 14.48 14.52 29,661
5th Mar 2026 (Thu) 16.69 17.00 15.24 15.55 14,126
See more Arteris Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered