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 — 2009

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2009-12-31$2.80$2.806,800——
2009-12-30$2.68$2.684,300——
2009-12-29$2.60$2.609,500——
2009-12-28$2.60$2.605,100——
2009-12-24$2.65$2.6512,100——
2009-12-23$2.68$2.6827,900——
2009-12-22$2.71$2.716,000——
2009-12-21$2.66$2.6613,100——
2009-12-18$2.90$2.9041,600——
2009-12-17$2.54$2.545,200——
2009-12-16$2.46$2.463,100——
2009-12-15$2.56$2.5610,300——
2009-12-14$2.47$2.4723,800——
2009-12-11$2.29$2.29200——
2009-12-10$2.23$2.2312,000——
2009-12-09$2.24$2.245,200——
2009-12-08$2.05$2.059,800——
2009-12-07$2.00$2.0033,500——
2009-12-04$2.08$2.0849,200——
2009-12-03$2.05$2.0519,300——
2009-12-02$1.99$1.9910,700——
2009-12-01$2.06$2.0621,600——
2009-11-30$2.15$2.151,200——
2009-11-27$2.13$2.131,200——
2009-11-25$2.16$2.168,900——
2009-11-24$2.13$2.139,200——
2009-11-23$2.18$2.187,800——
2009-11-20$2.30$2.304,000——
2009-11-19$2.32$2.326,700——
2009-11-18$2.19$2.193,700——
2009-11-17$2.18$2.1815,600——
2009-11-16$2.22$2.2211,600——
2009-11-13$2.34$2.342,000——
2009-11-12$2.40$2.401,200——
2009-11-11$2.40$2.40200——
2009-11-10$2.40$2.40100——
2009-11-09$2.40$2.405,200——
2009-11-06$2.38$2.382,300——
2009-11-05$2.36$2.362,000——
2009-11-04$2.35$2.3515,400——
2009-11-03$2.45$2.451,400——
2009-11-02$2.32$2.323,200——
2009-10-30$2.34$2.343,700——
2009-10-29$2.40$2.402,100——
2009-10-28$2.35$2.351,200——
2009-10-27$2.48$2.4821,300——
2009-10-26$2.40$2.409,100——
2009-10-23$2.40$2.40900——
2009-10-22$2.40$2.4019,400——
2009-10-21$2.41$2.416,100——
2009-10-20$2.50$2.5052,100——
2009-10-19$2.20$2.203,000——
2009-10-16$2.23$2.236,500——
2009-10-15$2.27$2.272,200——
2009-10-14$2.28$2.281,700——
2009-10-13$2.28$2.282,400——
2009-10-12$2.26$2.266,800——
2009-10-09$2.27$2.2716,400——
2009-10-08$2.35$2.355,000——
2009-10-07$2.43$2.436,800——
2009-10-06$2.43$2.436,000——
2009-10-05$2.55$2.55100——
2009-10-02$2.49$2.492,500——
2009-10-01$2.49$2.492,900——
2009-09-30$2.44$2.44900——
2009-09-29$2.52$2.522,600——
2009-09-28$2.45$2.454,200——
2009-09-25$2.46$2.46600——
2009-09-24$2.48$2.48500——
2009-09-23$2.53$2.53400——
2009-09-22$2.53$2.531,400——
2009-09-21$2.55$2.5522,300——
2009-09-18$2.59$2.5921,100——
2009-09-17$2.76$2.764,700——
2009-09-16$2.65$2.655,200——
2009-09-15$2.65$2.6512,200——
2009-09-14$2.65$2.651,900——
2009-09-11$2.65$2.651,800——
2009-09-10$2.67$2.676,200——
2009-09-09$2.57$2.572,300——
2009-09-08$2.67$2.672,500——
2009-09-04$2.65$2.65600——
2009-09-03$2.74$2.741,300——
2009-09-02$2.74$2.7413,400——
2009-09-01$2.72$2.727,900——
2009-08-31$2.66$2.664,200——
2009-08-28$2.70$2.708,200——
2009-08-27$2.71$2.713,600——
2009-08-26$2.71$2.719,900——
2009-08-25$2.68$2.681,700——
2009-08-24$2.60$2.604,100——
2009-08-21$2.60$2.60100——
2009-08-20$2.56$2.561,300——
2009-08-19$2.55$2.551,100——
2009-08-18$2.63$2.63100——
2009-08-17$2.65$2.653,600——
2009-08-14$2.80$2.808,500——
2009-08-13$2.68$2.685,200——
2009-08-12$2.71$2.715,500——
2009-08-11$2.71$2.712,300——
2009-08-10$2.71$2.71300——
2009-08-07$2.68$2.683,200——
2009-08-06$2.80$2.803,300——
2009-08-05$2.80$2.803,400——
2009-08-04$2.70$2.701,200——
2009-08-03$2.71$2.712,700——
2009-07-31$2.83$2.8314,400——
2009-07-30$2.80$2.8013,500——
2009-07-29$2.68$2.6812,300——
2009-07-28$2.65$2.652,500——
2009-07-27$2.60$2.60600——
2009-07-24$2.59$2.5916,500——
2009-07-23$2.50$2.502,800——
2009-07-22$2.49$2.497,700——
2009-07-21$2.50$2.503,100——
2009-07-20$2.50$2.509,400——
2009-07-17$2.57$2.57200——
2009-07-16$2.50$2.501,800——
2009-07-15$2.52$2.521,700——
2009-07-14$2.51$2.51900——
2009-07-13$2.49$2.491,000——
2009-07-10$2.50$2.501,000——
2009-07-09$2.60$2.60500——
2009-07-08$2.56$2.567,200——
2009-07-07$2.55$2.551,100——
2009-07-06$2.49$2.493,300——
2009-07-02$2.47$2.471,500——
2009-07-01$2.63$2.63200——
2009-06-30$2.75$2.755,600——
2009-06-29$2.50$2.501,900——
2009-06-26$2.64$2.644,500——
2009-06-25$2.52$2.526,300——
2009-06-24$2.49$2.493,800——
2009-06-23$2.56$2.564,700——
2009-06-22$2.90$2.904,800——
2009-06-19$2.75$2.755,400——
2009-06-18$2.55$2.558,500——
2009-06-17$2.51$2.512,500——
2009-06-16$2.47$2.472,700——
2009-06-15$2.50$2.506,200——
2009-06-12$2.50$2.50200——
2009-06-11$2.58$2.583,100——
2009-06-10$2.54$2.54700——
2009-06-09$2.60$2.602,400——
2009-06-08$2.60$2.608,300——
2009-06-05$2.53$2.5316,400——
2009-06-04$2.72$2.7210,700——
2009-06-03$2.55$2.557,900——
2009-06-02$2.57$2.574,200——
2009-06-01$2.58$2.585,000——
2009-05-29$2.58$2.5813,500——
2009-05-28$2.56$2.562,300——
2009-05-27$2.55$2.558,000——
2009-05-26$2.51$2.512,100——
2009-05-22$2.52$2.529,300——
2009-05-21$2.51$2.517,400——
2009-05-20$2.52$2.526,800——
2009-05-19$2.52$2.5213,500——
2009-05-18$2.30$2.303,100——
2009-05-15$2.30$2.309,600——
2009-05-14$2.31$2.312,900——
2009-05-13$2.31$2.3116,600——
2009-05-12$2.29$2.29175,200——
2009-05-11$2.32$2.326,100——
2009-05-08$2.31$2.312,700——
2009-05-07$2.30$2.3025,400——
2009-05-06$2.26$2.2658,400——
2009-05-05$2.30$2.3050,400——
2009-05-04$2.34$2.3439,400——
2009-05-01$2.35$2.356,800——
2009-04-30$2.36$2.3648,200——
2009-04-29$2.34$2.3412,400——
2009-04-28$2.37$2.376,100——
2009-04-27$2.36$2.365,100——
2009-04-24$2.41$2.412,800——
2009-04-23$2.39$2.393,300——
2009-04-22$2.38$2.3810,900——
2009-04-21$2.28$2.281,700——
2009-04-20$2.32$2.3217,200——
2009-04-17$2.35$2.3552,400——
2009-04-16$2.31$2.3169,000——
2009-04-15$2.24$2.2425,600——
2009-04-14$2.27$2.2731,100——
2009-04-13$2.25$2.2533,800——
2009-04-09$2.23$2.2321,100——
2009-04-08$2.23$2.2343,500——
2009-04-07$2.23$2.2313,300——
2009-04-06$2.21$2.2157,400——
2009-04-03$2.25$2.2516,700——
2009-04-02$2.32$2.3233,600——
2009-04-01$2.08$2.08294,700——
2009-03-31$2.10$2.10240,700——
2009-03-30$2.10$2.10154,000——
2009-03-27$2.10$2.1086,200——
2009-03-26$2.15$2.1588,600——
2009-03-25$2.11$2.11105,900——
2009-03-24$2.09$2.0974,800——
2009-03-23$2.10$2.1038,400——
2009-03-20$2.05$2.0518,800——
2009-03-19$2.00$2.0038,200——
2009-03-18$1.94$1.9413,100——
2009-03-17$1.95$1.9546,800——
2009-03-16$1.93$1.935,500——
2009-03-13$1.99$1.9911,100——
2009-03-12$1.98$1.986,900——
2009-03-11$2.03$2.0310,100——
2009-03-10$1.95$1.9528,300——
2009-03-09$1.95$1.9525,300——
2009-03-06$1.99$1.9965,100——
2009-03-05$2.00$2.0045,400——
2009-03-04$1.68$1.683,400——
2009-03-03$1.72$1.721,400——
2009-03-02$1.66$1.6664,900——
2009-02-27$1.76$1.768,300——
2009-02-26$1.80$1.803,400——
2009-02-25$1.69$1.6917,500——
2009-02-24$1.83$1.8312,100——
2009-02-23$1.70$1.7013,700——
2009-02-20$1.75$1.759,300——
2009-02-19$1.81$1.817,600——
2009-02-18$1.92$1.927,000——
2009-02-17$1.92$1.923,000——
2009-02-13$1.99$1.993,200——
2009-02-12$2.07$2.0725,500——
2009-02-11$2.12$2.1213,800——
2009-02-10$2.04$2.042,900——
2009-02-09$2.07$2.071,500——
2009-02-06$1.90$1.9015,700——
2009-02-05$2.05$2.0513,300——
2009-02-04$1.89$1.898,200——
2009-02-03$2.03$2.0323,800——
2009-02-02$2.24$2.2413,900——
2009-01-30$2.24$2.248,300——
2009-01-29$2.10$2.105,300——
2009-01-28$2.14$2.146,900——
2009-01-27$2.01$2.011,600——
2009-01-26$2.00$2.003,500——
2009-01-23$2.05$2.051,700——
2009-01-22$2.10$2.102,500——
2009-01-21$2.10$2.102,500——
2009-01-20$2.10$2.1012,600——
2009-01-16$2.09$2.091,000——
2009-01-15$2.15$2.1514,000——
2009-01-14$2.03$2.0312,500——
2009-01-13$2.14$2.1410,000——
2009-01-12$2.03$2.0318,000——
2009-01-09$2.05$2.058,900——
2009-01-08$2.07$2.072,200——
2009-01-07$2.14$2.1416,900——
2009-01-06$2.13$2.1333,300——
2009-01-05$2.10$2.1011,700——
2009-01-02$2.03$2.03112,100——