1.54
price up icon2.67%   0.04
after-market After Hours: 1.54
loading

Aware Inc Stock (AWRE) Price History

The historical daily chart and data for Aware Inc stock (AWRE), show that the latest closing stock price as of November 05, 2024, is $1.54.
  • Aware Inc all-time high stock price is $6.79, occurred on July 08, 2014.
  • The lowest Aware Inc stock price recorded was $1.05 on November 01, 2023. Since then, Aware Inc's stock price has risen over 46.67% to $1.54 now.
  • The 52-week high stock price for AWRE is $2.97, representing a 92.86% increase from the current share price, occurred on August 12, 2024.
  • The 52-week low stock price for AWRE is $1.44, indicating a -6.49% decrease from the current share price, occurred on November 04, 2024.
  • The closing price of Aware Inc (AWRE) stock in the beginning of 2023 was $3.26. The stock closed the year at $1.71, a loss of over -47.55% for the year.
The table below shows more information about AWRE historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $1.66 $1.46 $0.20 52,497.0 +2.67%
Nov 04, 2024 $1.55 $1.44 $0.1132 64,708.0 -2.60%
Nov 01, 2024 $1.70 $1.53 $0.17 40,478.0 -5.52%
Oct 31, 2024 $1.74 $1.49 $0.25 383,925.0 -21.26%
Oct 30, 2024 $2.10 $2.07 $0.03 22,101.0 +0.00%
Oct 29, 2024 $2.11 $2.00 $0.11 20,916.0 -0.00%
Oct 28, 2024 $2.14 $1.91 $0.23 20,427.0 +2.73%
Oct 25, 2024 $2.05 $1.95 $0.105 3,925.0 +0.25%
Oct 24, 2024 $2.10 $2.00 $0.10 19,324.0 -1.95%
Oct 23, 2024 $2.14 $1.99 $0.1499 52,230.0 -0.97%
Oct 22, 2024 $2.15 $1.98 $0.17 16,193.0 +4.02%
Oct 21, 2024 $2.00 $1.91 $0.09 14,096.0 +0.00%
Oct 18, 2024 $2.00 $1.96 $0.0401 14,257.0 -0.50%
Oct 17, 2024 $2.02 $1.82 $0.2038 80,838.0 -1.96%
Oct 16, 2024 $2.09 $1.93 $0.16 22,599.0 +3.55%
Oct 15, 2024 $1.98 $1.92 $0.06 24,536.0 +0.25%
Oct 14, 2024 $1.99 $1.90 $0.09 21,058.0 +0.26%
Oct 11, 2024 $1.98 $1.94 $0.0399 7,072.0 +0.51%
Oct 10, 2024 $1.98 $1.93 $0.05 2,651.0 -2.01%
Oct 09, 2024 $1.99 $1.93 $0.0599 7,292.0 +0.00%
Oct 08, 2024 $1.99 $1.92 $0.071 6,714.0 -0.50%

Aware Inc Stock (AWRE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Aware Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aware Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Aware Inc Stock (AWRE) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.70 $1.44 $0.26 210,180.0 -5.52%
Oct, 2024 $2.15 $1.49 $0.66 887,879.0 -12.83%
Sep, 2024 $2.42 $1.73 $0.695 944,344.0 -13.02%
Aug, 2024 $2.97 $1.86 $1.11 1,918,617.0 +2.87%
Jul, 2024 $2.25 $1.85 $0.3951 840,707.0 +6.09%
Jun, 2024 $2.07 $1.75 $0.32 468,249.0 +8.24%
May, 2024 $2.20 $1.74 $0.4599 1,270,862.0 -7.14%
Apr, 2024 $2.05 $1.60 $0.45 770,950.0 +4.81%
Mar, 2024 $2.10 $1.53 $0.57 1,395,835.0 -6.03%
Feb, 2024 $2.06 $1.55 $0.51 1,354,979.0 +28.39%
Jan, 2024 $1.75 $1.50 $0.25 626,090.0 -6.63%

Aware Inc Stock (AWRE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.80 $1.51 $0.29 943,491.0 +2.47%
Nov, 2023 $1.80 $1.05 $0.75 4,445,301.0 +47.27%
Oct, 2023 $1.55 $1.07 $0.4843 324,762.0 -20.29%
Sep, 2023 $1.57 $1.35 $0.22 445,904.0 -6.12%
Aug, 2023 $1.75 $1.45 $0.30 534,157.0 -14.53%
Jul, 2023 $1.80 $1.48 $0.32 810,361.0 +8.86%
Jun, 2023 $1.71 $1.50 $0.21 632,784.0 +0.00%
May, 2023 $1.74 $1.51 $0.23 392,653.0 -4.82%
Apr, 2023 $1.89 $1.64 $0.2499 334,938.0 -2.35%
Mar, 2023 $1.94 $1.57 $0.37 326,130.0 +5.59%
Feb, 2023 $1.90 $1.54 $0.36 708,698.0 -11.05%
Jan, 2023 $1.84 $1.63 $0.21 388,344.0 +5.85%

Aware Inc Stock (AWRE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.01 $1.62 $0.39 484,537.0 -12.31%
Nov, 2022 $2.00 $1.32 $0.68 1,580,522.0 +20.37%
Oct, 2022 $2.00 $1.60 $0.40 1,528,839.0 -8.99%
Sep, 2022 $2.17 $1.78 $0.39 360,110.0 -14.01%
Aug, 2022 $2.50 $1.95 $0.55 465,777.0 +0.98%
Jul, 2022 $2.40 $2.04 $0.36 162,448.0 -13.87%
Jun, 2022 $2.86 $2.16 $0.70 404,419.0 -12.50%
May, 2022 $2.93 $2.52 $0.4099 204,975.0 -2.86%
Apr, 2022 $3.10 $2.63 $0.47 292,223.0 -6.67%
Mar, 2022 $3.57 $2.87 $0.70 300,428.0 -10.18%
Feb, 2022 $3.80 $2.70 $1.10 825,514.0 +13.22%
Jan, 2022 $3.27 $2.65 $0.6199 277,685.0 -6.35%
$241.25
price up icon 0.05%
$291.21
price up icon 0.65%
$79.57
price up icon 1.44%
$366.29
price up icon 1.43%
software_application ADP
$291.18
price up icon 0.46%
$74.15
price up icon 1.23%
Cap:     |  Volume (24h):