NASDAQ:AWRE | Historical Stock Price | AWARE INC /MA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-08-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$2.45$5.68$13.20$30.64$71.141996-08-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.85$4.8522,700——
2004-12-30$4.80$4.8043,900——
2004-12-29$4.91$4.9118,300——
2004-12-28$4.91$4.9136,000——
2004-12-27$4.94$4.9424,100——
2004-12-23$4.89$4.8928,600——
2004-12-22$5.02$5.0229,200——
2004-12-21$4.97$4.9714,900——
2004-12-20$4.99$4.9932,300——
2004-12-17$5.06$5.0623,800——
2004-12-16$5.01$5.0164,000——
2004-12-15$4.84$4.8430,100——
2004-12-14$4.84$4.8457,100——
2004-12-13$4.69$4.6956,100——
2004-12-10$4.74$4.7481,800——
2004-12-09$4.95$4.9554,900——
2004-12-08$5.04$5.0436,400——
2004-12-07$5.29$5.2991,900——
2004-12-06$5.21$5.2170,300——
2004-12-03$5.05$5.05106,600——
2004-12-02$4.97$4.9764,500——
2004-12-01$4.96$4.9671,700——
2004-11-30$4.91$4.9162,400——
2004-11-29$4.91$4.9180,400——
2004-11-26$4.86$4.8622,000——
2004-11-24$4.80$4.80184,500——
2004-11-23$4.57$4.5741,700——
2004-11-22$4.43$4.4385,800——
2004-11-19$4.16$4.1617,300——
2004-11-18$4.43$4.4334,900——
2004-11-17$4.25$4.2580,900——
2004-11-16$4.24$4.2485,700——
2004-11-15$3.95$3.95148,700——
2004-11-12$3.60$3.6044,200——
2004-11-11$3.66$3.6631,400——
2004-11-10$3.68$3.6843,900——
2004-11-09$3.71$3.7178,300——
2004-11-08$3.80$3.8082,600——
2004-11-05$3.73$3.73274,000——
2004-11-04$2.98$2.9819,400——
2004-11-03$2.98$2.9840,000——
2004-11-02$2.84$2.8420,100——
2004-11-01$2.91$2.9127,600——
2004-10-29$2.93$2.9311,200——
2004-10-28$2.97$2.9746,900——
2004-10-27$2.96$2.9657,100——
2004-10-26$2.78$2.7833,100——
2004-10-25$2.75$2.7544,400——
2004-10-22$2.69$2.6921,800——
2004-10-21$2.64$2.6453,500——
2004-10-20$2.60$2.6039,300——
2004-10-19$2.37$2.375,900——
2004-10-18$2.40$2.40198,900——
2004-10-15$2.52$2.5245,600——
2004-10-14$2.59$2.5921,700——
2004-10-13$2.64$2.64132,500——
2004-10-12$2.38$2.3847,500——
2004-10-11$2.40$2.4019,600——
2004-10-08$2.45$2.4564,700——
2004-10-07$2.43$2.439,200——
2004-10-06$2.41$2.4110,700——
2004-10-05$2.46$2.465,000——
2004-10-04$2.47$2.4715,900——
2004-10-01$2.39$2.3948,000——
2004-09-30$2.37$2.379,300——
2004-09-29$2.40$2.4020,800——
2004-09-28$2.44$2.4437,800——
2004-09-27$2.44$2.4414,800——
2004-09-24$2.50$2.5020,700——
2004-09-23$2.62$2.6265,500——
2004-09-22$2.76$2.7635,700——
2004-09-21$2.90$2.9017,300——
2004-09-20$2.92$2.925,100——
2004-09-17$2.91$2.916,400——
2004-09-16$2.95$2.952,800——
2004-09-15$2.98$2.982,100——
2004-09-14$2.99$2.9913,600——
2004-09-13$3.00$3.0025,000——
2004-09-10$3.01$3.0135,600——
2004-09-09$3.02$3.027,800——
2004-09-08$2.95$2.9568,000——
2004-09-07$2.90$2.903,900——
2004-09-03$2.84$2.8419,500——
2004-09-02$2.84$2.848,300——
2004-09-01$2.80$2.807,000——
2004-08-31$2.80$2.8017,700——
2004-08-30$2.81$2.8129,200——
2004-08-27$2.81$2.819,200——
2004-08-26$2.83$2.836,900——
2004-08-25$2.86$2.8612,200——
2004-08-24$2.81$2.8148,000——
2004-08-23$2.80$2.8076,900——
2004-08-20$2.71$2.7138,700——
2004-08-19$2.53$2.5341,300——
2004-08-18$2.34$2.3430,400——
2004-08-17$2.39$2.3937,000——
2004-08-16$2.42$2.4242,200——
2004-08-13$2.69$2.6910,400——
2004-08-12$2.74$2.7426,000——
2004-08-11$2.90$2.9052,200——
2004-08-10$3.13$3.1316,100——
2004-08-09$3.16$3.1621,400——
2004-08-06$3.21$3.216,700——
2004-08-05$3.27$3.275,900——
2004-08-04$3.36$3.3624,000——
2004-08-03$3.49$3.4914,500——
2004-08-02$3.53$3.5319,000——
2004-07-30$3.64$3.649,800——
2004-07-29$3.49$3.4921,700——
2004-07-28$3.31$3.317,300——
2004-07-27$3.27$3.2710,200——
2004-07-26$3.14$3.1433,900——
2004-07-23$3.29$3.2920,300——
2004-07-22$3.22$3.225,700——
2004-07-21$3.36$3.367,300——
2004-07-20$3.48$3.489,700——
2004-07-19$3.42$3.4225,700——
2004-07-16$3.20$3.209,700——
2004-07-15$3.28$3.2836,200——
2004-07-14$3.46$3.4614,600——
2004-07-13$3.48$3.4814,500——
2004-07-12$3.55$3.559,500——
2004-07-09$3.46$3.4642,800——
2004-07-08$3.62$3.6215,500——
2004-07-07$3.63$3.6312,400——
2004-07-06$3.69$3.698,700——
2004-07-02$3.73$3.7358,500——
2004-07-01$3.81$3.8125,800——
2004-06-30$3.95$3.9541,900——
2004-06-29$3.84$3.8423,700——
2004-06-28$3.99$3.9927,100——
2004-06-25$3.95$3.9580,700——
2004-06-24$3.72$3.72164,100——
2004-06-23$3.84$3.84143,000——
2004-06-22$3.57$3.5737,900——
2004-06-21$3.32$3.3216,500——
2004-06-18$3.36$3.3639,100——
2004-06-17$3.77$3.7731,900——
2004-06-16$3.58$3.5876,900——
2004-06-15$3.11$3.1122,200——
2004-06-14$3.05$3.0530,700——
2004-06-10$3.30$3.3012,900——
2004-06-09$3.38$3.3857,200——
2004-06-08$3.36$3.3635,800——
2004-06-07$3.40$3.4022,600——
2004-06-04$3.26$3.262,700——
2004-06-03$3.23$3.238,800——
2004-06-02$3.22$3.2213,200——
2004-06-01$3.25$3.2528,100——
2004-05-28$3.25$3.2513,500——
2004-05-27$3.10$3.1014,000——
2004-05-26$3.22$3.2236,500——
2004-05-25$3.45$3.4529,800——
2004-05-24$3.36$3.36100,100——
2004-05-21$2.95$2.9513,800——
2004-05-20$2.86$2.8618,400——
2004-05-19$2.85$2.8545,900——
2004-05-18$2.73$2.7341,800——
2004-05-17$2.85$2.8515,500——
2004-05-14$2.86$2.8639,200——
2004-05-13$2.94$2.9411,500——
2004-05-12$2.94$2.9421,000——
2004-05-11$3.00$3.0028,800——
2004-05-10$2.89$2.8944,300——
2004-05-07$3.20$3.2074,900——
2004-05-06$3.08$3.0812,600——
2004-05-05$3.04$3.0434,100——
2004-05-04$3.03$3.0324,000——
2004-05-03$3.19$3.1973,700——
2004-04-30$3.29$3.29108,400——
2004-04-29$3.60$3.6062,400——
2004-04-28$4.01$4.0124,200——
2004-04-27$4.06$4.0612,000——
2004-04-26$4.10$4.1027,300——
2004-04-23$4.10$4.1012,800——
2004-04-22$4.13$4.1348,800——
2004-04-21$4.11$4.1135,400——
2004-04-20$4.23$4.2383,700——
2004-04-19$4.80$4.8032,400——
2004-04-16$4.83$4.8374,700——
2004-04-15$4.68$4.68184,800——
2004-04-14$4.75$4.75129,200——
2004-04-13$4.24$4.24100,900——
2004-04-12$4.39$4.3993,300——
2004-04-08$4.49$4.4979,400——
2004-04-07$4.01$4.0115,900——
2004-04-06$4.06$4.0624,200——
2004-04-05$4.16$4.1645,100——
2004-04-02$3.99$3.9942,800——
2004-04-01$3.83$3.8322,700——
2004-03-31$3.95$3.9512,200——
2004-03-30$4.00$4.0019,300——
2004-03-29$3.93$3.9348,100——
2004-03-26$3.97$3.9760,500——
2004-03-25$3.96$3.9658,900——
2004-03-24$3.82$3.8245,900——
2004-03-23$3.85$3.8540,800——
2004-03-22$3.92$3.9246,500——
2004-03-19$3.96$3.9635,600——
2004-03-18$4.21$4.2162,800——
2004-03-17$4.09$4.0954,400——
2004-03-16$3.86$3.8650,700——
2004-03-15$4.16$4.1636,000——
2004-03-12$4.08$4.0826,100——
2004-03-11$4.08$4.0848,800——
2004-03-10$3.99$3.9961,100——
2004-03-09$4.22$4.2252,500——
2004-03-08$4.36$4.36166,800——
2004-03-05$4.44$4.44338,000——
2004-03-04$3.70$3.7014,300——
2004-03-03$3.66$3.6627,400——
2004-03-02$3.84$3.8486,400——
2004-03-01$3.67$3.678,200——
2004-02-27$3.68$3.6823,100——
2004-02-26$3.68$3.6821,100——
2004-02-25$3.56$3.5632,800——
2004-02-24$3.51$3.5148,200——
2004-02-23$3.86$3.8659,700——
2004-02-20$3.46$3.4613,400——
2004-02-19$3.43$3.4365,100——
2004-02-18$3.73$3.7320,900——
2004-02-17$3.74$3.7426,500——
2004-02-13$3.83$3.836,500——
2004-02-12$3.86$3.8620,900——
2004-02-11$3.96$3.9651,900——
2004-02-10$3.79$3.7927,700——
2004-02-09$3.62$3.6229,600——
2004-02-06$3.50$3.5040,100——
2004-02-05$3.79$3.7976,100——
2004-02-04$3.56$3.5617,300——
2004-02-03$3.66$3.6625,000——
2004-02-02$3.69$3.6932,600——
2004-01-30$3.54$3.5422,800——
2004-01-29$3.45$3.45100,000——
2004-01-28$3.73$3.7339,800——
2004-01-27$3.86$3.8642,800——
2004-01-26$4.10$4.1059,700——
2004-01-23$3.80$3.8055,300——
2004-01-22$3.85$3.85131,000——
2004-01-21$3.98$3.98135,400——
2004-01-20$4.09$4.09125,300——
2004-01-16$3.90$3.9099,100——
2004-01-15$3.58$3.58254,300——
2004-01-14$3.65$3.65380,500——
2004-01-13$3.19$3.1958,300——
2004-01-12$3.30$3.3057,600——
2004-01-09$3.16$3.1673,500——
2004-01-08$3.27$3.27231,900——
2004-01-07$2.99$2.9973,700——
2004-01-06$2.94$2.9473,600——
2004-01-05$3.09$3.09108,000——
2004-01-02$2.98$2.9839,000——