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 January 16, 2025 is 1.63.
  • 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 82.2% above the current share price.
  • The Aware 52-week low stock price is 1.35, which is 17.2% below the current share price.
  • The average Aware stock price for the last 52 weeks is 1.85.
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 1.6420 1.6700 1.6800 1.5700 1.6300 -16.41%
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.
Stock Name Country Market Cap PE Ratio
NetEase (NTES) China $58.507B 15.39
VeriSign (VRSN) United States $19.900B 26.15
Okta (OKTA) United States $14.457B 8437.00
Nebius Group (NBIS) Netherlands $11.994B 37.28
Globant S.A (GLOB) Luxembourg $8.939B 42.69
Paymentus Holdings (PAY) United States $3.770B 77.56
Ringcentral (RNG) United States $2.980B 299.55
Criteo S.A (CRTO) France $2.040B 12.97
Donnelley Financial Solutions (DFIN) United States $1.679B 18.30
Sabre (SABR) United States $1.277B 0.00
HUYA (HUYA) China $0.650B 143.50
Red Violet (RDVT) United States $0.471B 81.38
HeartCore Enterprises (HTCR) Japan $0.035B 6.38
Quotient Technology (QUOT) United States $0.000B 0.00