1.64
price up icon0.61%   0.01
after-market After Hours: 1.62 -0.02 -1.22%
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 28, 2025, is $1.64.
  • 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 56.19% to $1.64 now.
  • The 52-week high stock price for AWRE is $2.97, representing a 81.10% increase from the current share price, occurred on August 12, 2024.
  • The 52-week low stock price for AWRE is $1.35, indicating a -17.68% 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 28, 2025 $1.65 $1.60 $0.05 19,191.0 +0.61%
Apr 25, 2025 $1.68 $1.55 $0.1296 11,807.0 -1.21%
Apr 24, 2025 $1.67 $1.56 $0.11 14,177.0 +0.61%
Apr 23, 2025 $1.66 $1.53 $0.13 16,236.0 +6.49%
Apr 22, 2025 $1.61 $1.53 $0.08 6,955.0 -0.65%
Apr 21, 2025 $1.57 $1.54 $0.0318 17,391.0 +0.98%
Apr 17, 2025 $1.55 $1.44 $0.11 35,639.0 +5.86%
Apr 16, 2025 $1.51 $1.45 $0.0599 11,678.0 -2.03%
Apr 15, 2025 $1.54 $1.48 $0.061 19,655.0 -2.95%
Apr 14, 2025 $1.56 $1.48 $0.08 5,192.0 +2.35%
Apr 11, 2025 $1.50 $1.45 $0.05 10,047.0 +0.00%
Apr 10, 2025 $1.55 $1.43 $0.12 31,794.0 +0.00%
Apr 09, 2025 $1.49 $1.40 $0.09 26,445.0 +2.76%
Apr 08, 2025 $1.49 $1.40 $0.09 10,094.0 +2.11%
Apr 07, 2025 $1.49 $1.37 $0.1193 30,407.0 -2.07%
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%

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 $1.68 $1.37 $0.31 432,898.0 +3.80%
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%
$369.25
price up icon 0.15%
$98.57
price up icon 1.49%
$181.54
price up icon 1.43%
software_application ADP
$293.57
price up icon 0.62%
$368.62
price up icon 0.24%
$78.33
price up icon 0.75%
Cap:     |  Volume (24h):