Get the Stockscreener App
1.87
1.06%
-0.02
After Hours:
1.89
0.02
+1.07%
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 September 30, 2024, is $1.87.
- 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 78.10% to $1.87 now.
- The 52-week high stock price for AWRE is $2.97, representing a 58.82% increase from the current share price, occurred on August 12, 2024.
- The 52-week low stock price for AWRE is $1.05, indicating a -43.85% decrease from the current share price, occurred on November 01, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.92 | $1.82 | $0.0999 | 27,986.0 | -1.06% |
| Sep 27, 2024 | $1.94 | $1.83 | $0.1056 | 13,698.0 | +0.00% |
| Sep 26, 2024 | $1.89 | $1.83 | $0.06 | 12,810.0 | +6.18% |
| Sep 25, 2024 | $1.84 | $1.73 | $0.11 | 69,266.0 | +1.71% |
| Sep 24, 2024 | $1.79 | $1.75 | $0.04 | 169,799.0 | -1.69% |
| Sep 23, 2024 | $1.94 | $1.77 | $0.17 | 89,095.0 | -3.78% |
| Sep 20, 2024 | $1.88 | $1.82 | $0.06 | 92,110.0 | -2.37% |
| Sep 19, 2024 | $2.02 | $1.86 | $0.16 | 44,905.0 | -1.81% |
| Sep 18, 2024 | $2.01 | $1.92 | $0.09 | 44,818.0 | +2.66% |
| Sep 17, 2024 | $2.07 | $1.87 | $0.2035 | 41,642.0 | -8.29% |
| Sep 16, 2024 | $2.15 | $2.02 | $0.125 | 46,634.0 | -4.65% |
| Sep 13, 2024 | $2.35 | $2.12 | $0.23 | 39,098.0 | -2.71% |
| Sep 12, 2024 | $2.28 | $2.16 | $0.12 | 20,403.0 | +0.91% |
| Sep 11, 2024 | $2.42 | $2.12 | $0.305 | 40,570.0 | +2.10% |
| Sep 10, 2024 | $2.21 | $2.12 | $0.09 | 9,922.0 | -0.23% |
| Sep 09, 2024 | $2.23 | $2.10 | $0.13 | 24,749.0 | -0.92% |
| Sep 06, 2024 | $2.29 | $2.05 | $0.24 | 89,311.0 | -3.56% |
| Sep 05, 2024 | $2.29 | $2.22 | $0.07 | 9,747.0 | -2.17% |
| Sep 04, 2024 | $2.30 | $2.18 | $0.12 | 31,753.0 | +6.48% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $2.42 | $1.73 | $0.695 | 972,330.0 | -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% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):