Aware - 29 Year Stock Price History | AWRE
Historical daily share price chart and data for Aware since 1996 adjusted for splits and dividends. The latest closing stock price for Aware as of March 28, 2025 is 1.65.
- The all-time high Aware stock closing price was 36.65 on April 08, 1999.
- The Aware 52-week high stock price is 2.97, which is 80% above the current share price.
- The Aware 52-week low stock price is 1.35, which is 18.2% below the current share price.
- The average Aware stock price for the last 52 weeks is 1.82.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Aware Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
1.6178 |
1.6700 |
1.7100 |
1.4300 |
1.6500 |
-15.38% |
| 2024 |
1.8515 |
1.7000 |
2.8000 |
1.3700 |
1.9500 |
17.47% |
| 2023 |
1.5968 |
1.7100 |
1.8700 |
1.0500 |
1.6600 |
-2.92% |
| 2022 |
2.4103 |
3.2100 |
3.6000 |
1.3273 |
1.7100 |
-45.71% |
| 2021 |
3.8153 |
3.4100 |
5.9900 |
2.8900 |
3.1500 |
-10.00% |
| 2020 |
3.0094 |
3.3950 |
3.6800 |
2.3000 |
3.5000 |
4.17% |
| 2019 |
3.2784 |
3.6700 |
4.0500 |
2.6600 |
3.3600 |
-6.93% |
| 2018 |
3.9252 |
4.4500 |
4.6445 |
3.4000 |
3.6100 |
-19.78% |
| 2017 |
4.8915 |
6.1500 |
6.4000 |
4.4000 |
4.5000 |
-26.23% |
| 2016 |
4.5293 |
3.1600 |
6.1500 |
2.8400 |
6.1000 |
87.12% |
| 2015 |
3.8395 |
4.5000 |
5.1100 |
2.9200 |
3.2600 |
-28.19% |
| 2014 |
4.3229 |
4.4815 |
5.0000 |
3.5500 |
4.5400 |
0.31% |
| 2013 |
3.9165 |
4.0593 |
4.5333 |
3.3852 |
4.5259 |
11.49% |
| 2012 |
2.8612 |
1.3287 |
4.0741 |
1.2915 |
4.0593 |
191.26% |
| 2011 |
1.4715 |
1.3844 |
1.8397 |
1.1382 |
1.3937 |
5.64% |
| 2010 |
1.1786 |
1.3426 |
1.3937 |
0.9709 |
1.3193 |
1.42% |
| 2009 |
1.0947 |
0.9431 |
1.3472 |
0.7712 |
1.3008 |
49.74% |
| 2008 |
1.4405 |
1.9744 |
1.9976 |
0.7340 |
0.8687 |
-55.48% |
| 2007 |
2.4014 |
2.4854 |
3.0429 |
1.7886 |
1.9512 |
-21.20% |
| 2006 |
2.5383 |
2.2996 |
2.9221 |
2.0534 |
2.4761 |
19.77% |
| 2005 |
2.6361 |
2.2764 |
3.5307 |
1.9238 |
2.0673 |
-8.25% |
| 2004 |
1.6507 |
1.3844 |
2.4576 |
1.0871 |
2.2532 |
66.90% |
| 2003 |
1.1366 |
1.0453 |
1.8072 |
0.7619 |
1.3500 |
33.29% |
| 2002 |
1.9455 |
3.7816 |
4.4180 |
0.9663 |
1.0128 |
-73.73% |
| 2001 |
3.9791 |
7.6793 |
9.7002 |
1.5935 |
3.8559 |
-53.24% |
| 2000 |
18.4640 |
16.6083 |
30.5732 |
7.8977 |
8.2461 |
-51.21% |
| 1999 |
19.2220 |
12.0788 |
36.6451 |
9.7002 |
16.9010 |
33.80% |
| 1998 |
5.6394 |
4.8780 |
12.6316 |
2.2067 |
12.6316 |
165.27% |
| 1997 |
5.5294 |
4.8222 |
7.6654 |
4.0650 |
4.7618 |
1.28% |
| Sector |
Industry |
Market Cap |
Revenue |
| Computer and Technology |
Internet Software & Services |
$0.034B |
$0.018B |
|
Aware, Inc. is a provider of biometrics software products and development services. The company's product includes SDKs, software components, workstation applications and a modular, centralized, service-oriented platform. It serves government departments, system integrators and solution suppliers. Aware, Inc. is based in Bedford, Massachusetts.
|
