1.45
price down icon5.84%   -0.09
after-market After Hours: 1.48 0.03 +2.07%
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 April 04, 2025, is $1.45.
  • 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 38.10% to $1.45 now.
  • The 52-week high stock price for AWRE is $2.97, representing a 104.83% increase from the current share price, occurred on August 12, 2024.
  • The 52-week low stock price for AWRE is $1.35, indicating a -6.90% decrease from the current share price, occurred on November 19, 2024.
  • The closing price of Aware Inc (AWRE) stock in the beginning of 2024 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
Apr 04, 2025 $1.55 $1.44 $0.11 83,163.0 -5.84%
Apr 03, 2025 $1.64 $1.53 $0.11 28,359.0 -2.53%
Apr 02, 2025 $1.61 $1.57 $0.041 9,534.0 -0.63%
Apr 01, 2025 $1.63 $1.56 $0.07 25,943.0 +0.63%
Mar 31, 2025 $1.64 $1.52 $0.12 38,070.0 -4.24%
Mar 28, 2025 $1.69 $1.61 $0.0766 12,754.0 -2.37%
Mar 27, 2025 $1.69 $1.56 $0.13 34,717.0 +3.68%
Mar 26, 2025 $1.69 $1.61 $0.08 18,754.0 +0.62%
Mar 25, 2025 $1.67 $1.62 $0.0506 30,144.0 -3.57%
Mar 24, 2025 $1.74 $1.65 $0.09 48,750.0 -0.59%
Mar 21, 2025 $1.69 $1.61 $0.0799 27,492.0 +0.60%
Mar 20, 2025 $1.71 $1.65 $0.06 10,648.0 -1.75%
Mar 19, 2025 $1.71 $1.66 $0.05 22,523.0 +0.88%
Mar 18, 2025 $1.70 $1.62 $0.08 26,857.0 +4.63%
Mar 17, 2025 $1.67 $1.61 $0.0602 13,230.0 -1.22%
Mar 14, 2025 $1.69 $1.53 $0.1557 45,092.0 +5.81%
Mar 13, 2025 $1.61 $1.51 $0.10 43,289.0 +2.65%
Mar 12, 2025 $1.66 $1.51 $0.15 68,396.0 -3.20%
Mar 11, 2025 $1.57 $1.47 $0.0999 22,312.0 +5.40%
Mar 10, 2025 $1.54 $1.47 $0.07 45,137.0 -3.90%
Mar 07, 2025 $1.58 $1.44 $0.14 68,156.0 +7.69%
Mar 06, 2025 $1.54 $1.42 $0.1199 66,606.0 -5.30%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.64 $1.44 $0.20 230,162.0 -8.23%
Mar, 2025 $1.74 $1.42 $0.32 721,853.0 -1.25%
Feb, 2025 $1.78 $1.54 $0.24 843,827.0 -1.84%
Jan, 2025 $1.98 $1.53 $0.45 1,100,240.0 -16.41%

Aware Inc Stock (AWRE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.69 $1.41 $0.28 1,206,692.0 +0.63%
Nov, 2024 $1.82 $1.35 $0.47 1,160,851.0 -1.84%
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%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
Cap:     |  Volume (24h):