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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.84$2.8419,400——
2010-12-30$2.73$2.7313,300——
2010-12-29$2.73$2.7313,100——
2010-12-28$2.68$2.685,900——
2010-12-27$2.76$2.7618,800——
2010-12-23$2.84$2.845,700——
2010-12-22$2.81$2.8110,400——
2010-12-21$2.86$2.8625,300——
2010-12-20$2.81$2.817,100——
2010-12-17$2.79$2.7917,500——
2010-12-16$2.95$2.9542,500——
2010-12-15$2.80$2.80600——
2010-12-14$2.82$2.823,900——
2010-12-13$2.82$2.828,600——
2010-12-10$2.85$2.852,500——
2010-12-09$2.89$2.891,000——
2010-12-08$2.91$2.912,800——
2010-12-07$2.90$2.904,100——
2010-12-06$2.85$2.851,500——
2010-12-03$2.88$2.885,500——
2010-12-02$2.82$2.824,900——
2010-12-01$2.80$2.806,700——
2010-11-30$2.79$2.792,700——
2010-11-29$2.79$2.795,800——
2010-11-26$2.77$2.773,900——
2010-11-24$2.81$2.817,100——
2010-11-23$2.89$2.8919,200——
2010-11-22$2.90$2.90800——
2010-11-19$2.99$2.995,000——
2010-11-18$2.95$2.953,500——
2010-11-17$2.94$2.9415,600——
2010-11-16$3.00$3.005,300——
2010-11-15$2.91$2.91500——
2010-11-12$2.91$2.91200——
2010-11-11$2.95$2.9519,800——
2010-11-10$2.93$2.934,400——
2010-11-09$2.81$2.81900——
2010-11-08$2.84$2.844,700——
2010-11-05$2.85$2.852,300——
2010-11-04$2.86$2.8613,100——
2010-11-03$2.79$2.7913,700——
2010-11-02$2.85$2.855,100——
2010-11-01$2.71$2.7110,500——
2010-10-29$2.84$2.8420,300——
2010-10-28$2.81$2.812,700——
2010-10-27$2.85$2.859,900——
2010-10-26$2.86$2.861,400——
2010-10-25$2.78$2.7820,500——
2010-10-22$2.73$2.73300——
2010-10-21$2.75$2.756,200——
2010-10-20$2.82$2.821,700——
2010-10-19$2.71$2.7112,900——
2010-10-18$2.76$2.768,700——
2010-10-15$2.72$2.72600——
2010-10-14$2.85$2.855,200——
2010-10-13$2.79$2.791,400——
2010-10-12$2.82$2.820——
2010-10-11$2.82$2.82900——
2010-10-08$2.84$2.8410,100——
2010-10-07$2.84$2.845,000——
2010-10-06$2.80$2.8015,400——
2010-10-05$2.66$2.6633,800——
2010-10-04$2.62$2.6221,500——
2010-10-01$2.65$2.654,500——
2010-09-30$2.65$2.651,300——
2010-09-29$2.62$2.625,500——
2010-09-28$2.62$2.623,200——
2010-09-27$2.55$2.559,600——
2010-09-24$2.68$2.6818,000——
2010-09-23$2.38$2.380——
2010-09-22$2.38$2.383,400——
2010-09-21$2.40$2.40100——
2010-09-20$2.40$2.405,700——
2010-09-17$2.36$2.368,900——
2010-09-16$2.37$2.378,700——
2010-09-15$2.33$2.334,900——
2010-09-14$2.27$2.2757,400——
2010-09-13$2.35$2.351,700——
2010-09-10$2.37$2.378,100——
2010-09-09$2.22$2.22700——
2010-09-08$2.29$2.293,500——
2010-09-07$2.31$2.3113,600——
2010-09-03$2.28$2.28700——
2010-09-02$2.34$2.3413,500——
2010-09-01$2.31$2.3122,600——
2010-08-31$2.30$2.3018,400——
2010-08-30$2.24$2.2438,000——
2010-08-27$2.40$2.4037,500——
2010-08-26$2.21$2.213,900——
2010-08-25$2.20$2.205,100——
2010-08-24$2.25$2.2511,500——
2010-08-23$2.32$2.321,400——
2010-08-20$2.36$2.361,900——
2010-08-19$2.30$2.30900——
2010-08-18$2.34$2.34800——
2010-08-17$2.34$2.342,100——
2010-08-16$2.40$2.400——
2010-08-13$2.40$2.40900——
2010-08-12$2.37$2.37700——
2010-08-11$2.35$2.350——
2010-08-10$2.35$2.35300——
2010-08-09$2.30$2.305,400——
2010-08-06$2.36$2.366,800——
2010-08-05$2.32$2.32300——
2010-08-04$2.40$2.407,100——
2010-08-03$2.34$2.347,400——
2010-08-02$2.40$2.4013,600——
2010-07-30$2.50$2.5013,900——
2010-07-29$2.44$2.443,400——
2010-07-28$2.45$2.452,000——
2010-07-27$2.43$2.4325,500——
2010-07-26$2.53$2.531,400——
2010-07-23$2.45$2.4518,900——
2010-07-22$2.43$2.433,800——
2010-07-21$2.47$2.4711,200——
2010-07-20$2.45$2.452,600——
2010-07-19$2.43$2.4332,300——
2010-07-16$2.42$2.426,600——
2010-07-15$2.45$2.4526,300——
2010-07-14$2.32$2.3220,700——
2010-07-13$2.26$2.2611,700——
2010-07-12$2.29$2.29500——
2010-07-09$2.31$2.311,400——
2010-07-08$2.25$2.2511,000——
2010-07-07$2.39$2.3918,800——
2010-07-06$2.29$2.295,400——
2010-07-02$2.22$2.221,900——
2010-07-01$2.13$2.1314,900——
2010-06-30$2.32$2.323,500——
2010-06-29$2.30$2.3022,900——
2010-06-28$2.24$2.2412,200——
2010-06-25$2.17$2.1710,500——
2010-06-24$2.09$2.0935,300——
2010-06-23$2.45$2.4512,000——
2010-06-22$2.30$2.303,100——
2010-06-21$2.45$2.4534,800——
2010-06-18$2.41$2.4113,600——
2010-06-17$2.37$2.373,500——
2010-06-16$2.35$2.3513,100——
2010-06-15$2.30$2.3010,800——
2010-06-14$2.35$2.351,000——
2010-06-11$2.36$2.361,800——
2010-06-10$2.35$2.357,700——
2010-06-09$2.43$2.434,300——
2010-06-08$2.42$2.4226,000——
2010-06-07$2.25$2.256,000——
2010-06-04$2.37$2.3711,800——
2010-06-03$2.37$2.37900——
2010-06-02$2.32$2.321,800——
2010-06-01$2.40$2.40500——
2010-05-28$2.43$2.437,100——
2010-05-27$2.40$2.407,400——
2010-05-26$2.44$2.4433,100——
2010-05-25$2.36$2.3611,400——
2010-05-24$2.41$2.4131,200——
2010-05-21$2.37$2.3713,000——
2010-05-20$2.40$2.406,900——
2010-05-19$2.33$2.331,100——
2010-05-18$2.41$2.411,300——
2010-05-17$2.45$2.452,300——
2010-05-14$2.45$2.452,200——
2010-05-13$2.50$2.508,400——
2010-05-12$2.49$2.4917,000——
2010-05-11$2.53$2.5322,500——
2010-05-10$2.36$2.3621,500——
2010-05-07$2.41$2.414,100——
2010-05-06$2.48$2.4828,000——
2010-05-05$2.31$2.3119,500——
2010-05-04$2.63$2.6325,500——
2010-05-03$2.36$2.3625,700——
2010-04-30$2.49$2.498,600——
2010-04-29$2.47$2.478,400——
2010-04-28$2.50$2.5017,200——
2010-04-27$2.70$2.7050,800——
2010-04-26$2.33$2.3320,700——
2010-04-23$2.31$2.3121,500——
2010-04-22$2.54$2.546,100——
2010-04-21$2.57$2.5763,000——
2010-04-20$2.27$2.2728,300——
2010-04-19$2.25$2.252,400——
2010-04-16$2.28$2.284,200——
2010-04-15$2.34$2.34400——
2010-04-14$2.37$2.372,500——
2010-04-13$2.36$2.361,500——
2010-04-12$2.32$2.327,500——
2010-04-09$2.32$2.325,500——
2010-04-08$2.27$2.2725,900——
2010-04-07$2.41$2.4110,400——
2010-04-06$2.45$2.4521,700——
2010-04-05$2.37$2.376,200——
2010-04-01$2.30$2.3034,500——
2010-03-31$2.40$2.401,600——
2010-03-30$2.40$2.403,000——
2010-03-29$2.41$2.411,200——
2010-03-26$2.42$2.423,600——
2010-03-25$2.41$2.412,900——
2010-03-24$2.46$2.462,900——
2010-03-23$2.42$2.423,500——
2010-03-22$2.45$2.454,000——
2010-03-19$2.60$2.60400——
2010-03-18$2.49$2.492,200——
2010-03-17$2.44$2.446,900——
2010-03-16$2.50$2.503,100——
2010-03-15$2.42$2.423,000——
2010-03-12$2.44$2.442,900——
2010-03-11$2.43$2.434,900——
2010-03-10$2.51$2.5113,500——
2010-03-09$2.49$2.493,500——
2010-03-08$2.48$2.483,700——
2010-03-05$2.53$2.532,600——
2010-03-04$2.51$2.511,800——
2010-03-03$2.54$2.5410,000——
2010-03-02$2.59$2.594,400——
2010-03-01$2.65$2.651,500——
2010-02-26$2.64$2.641,600——
2010-02-25$2.62$2.626,500——
2010-02-24$2.58$2.583,600——
2010-02-23$2.72$2.7210,100——
2010-02-22$2.66$2.664,000——
2010-02-19$2.70$2.7010,700——
2010-02-18$2.69$2.6932,700——
2010-02-17$2.73$2.7339,500——
2010-02-16$2.42$2.4254,100——
2010-02-12$2.74$2.7432,300——
2010-02-11$2.47$2.4733,600——
2010-02-10$2.75$2.7522,500——
2010-02-09$2.41$2.413,600——
2010-02-08$2.48$2.485,200——
2010-02-05$2.50$2.507,800——
2010-02-04$2.58$2.5815,600——
2010-02-03$2.70$2.7011,100——
2010-02-02$2.57$2.5737,800——
2010-02-01$2.51$2.5132,800——
2010-01-29$2.56$2.567,900——
2010-01-28$2.56$2.56600——
2010-01-27$2.57$2.575,800——
2010-01-26$2.60$2.600——
2010-01-25$2.60$2.603,300——
2010-01-22$2.56$2.566,300——
2010-01-21$2.72$2.728,400——
2010-01-20$2.62$2.622,200——
2010-01-19$2.49$2.4921,200——
2010-01-15$2.59$2.594,000——
2010-01-14$2.66$2.665,100——
2010-01-13$2.71$2.714,900——
2010-01-12$2.66$2.664,600——
2010-01-11$2.70$2.703,600——
2010-01-08$2.72$2.721,200——
2010-01-07$2.79$2.799,300——
2010-01-06$2.70$2.706,000——
2010-01-05$2.72$2.7218,100——
2010-01-04$2.89$2.896,800——