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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.00$3.0011,700——
2011-12-29$2.80$2.8015,100——
2011-12-28$2.90$2.909,900——
2011-12-27$2.87$2.8710,800——
2011-12-23$2.86$2.865,900——
2011-12-22$2.98$2.982,100——
2011-12-21$2.98$2.9849,100——
2011-12-20$3.02$3.025,100——
2011-12-19$3.02$3.027,200——
2011-12-16$2.94$2.948,400——
2011-12-15$2.95$2.951,700——
2011-12-14$3.04$3.047,800——
2011-12-13$2.97$2.975,100——
2011-12-12$3.11$3.115,000——
2011-12-09$3.05$3.0511,400——
2011-12-08$2.97$2.9725,000——
2011-12-07$3.06$3.0611,500——
2011-12-06$3.14$3.143,100——
2011-12-05$3.08$3.0815,400——
2011-12-02$3.02$3.0223,100——
2011-12-01$3.11$3.117,400——
2011-11-30$3.15$3.155,300——
2011-11-29$3.12$3.124,400——
2011-11-28$3.07$3.077,900——
2011-11-25$3.05$3.051,000——
2011-11-23$3.03$3.0318,200——
2011-11-22$2.94$2.9412,000——
2011-11-21$2.96$2.9611,500——
2011-11-18$2.97$2.97600——
2011-11-17$2.94$2.947,200——
2011-11-16$2.86$2.865,900——
2011-11-15$2.87$2.8720,100——
2011-11-14$2.91$2.91600——
2011-11-11$2.97$2.97700——
2011-11-10$2.86$2.86300——
2011-11-09$2.87$2.8710,400——
2011-11-08$2.97$2.972,300——
2011-11-07$2.82$2.823,500——
2011-11-04$2.92$2.92800——
2011-11-03$2.82$2.82300——
2011-11-02$2.88$2.888,000——
2011-11-01$2.97$2.974,000——
2011-10-31$2.96$2.96900——
2011-10-28$2.98$2.981,700——
2011-10-27$2.82$2.8220,100——
2011-10-26$2.79$2.792,500——
2011-10-25$2.74$2.740——
2011-10-24$2.74$2.748,300——
2011-10-21$2.60$2.60600——
2011-10-20$2.65$2.657,300——
2011-10-19$2.60$2.602,100——
2011-10-18$2.60$2.602,600——
2011-10-17$2.68$2.683,000——
2011-10-14$2.62$2.621,200——
2011-10-13$2.60$2.6012,800——
2011-10-12$2.60$2.606,300——
2011-10-11$2.53$2.531,800——
2011-10-10$2.68$2.681,400——
2011-10-07$2.73$2.731,800——
2011-10-06$2.75$2.759,500——
2011-10-05$2.59$2.5964,700——
2011-10-04$2.53$2.53123,400——
2011-10-03$2.45$2.45189,100——
2011-09-30$2.62$2.621,300——
2011-09-29$2.71$2.711,000——
2011-09-28$2.70$2.7010,900——
2011-09-27$2.71$2.714,500——
2011-09-26$2.83$2.8310,000——
2011-09-23$2.85$2.857,400——
2011-09-22$2.68$2.6821,300——
2011-09-21$2.84$2.8419,500——
2011-09-20$3.00$3.007,200——
2011-09-19$3.00$3.0012,600——
2011-09-16$3.23$3.2323,100——
2011-09-15$3.09$3.0912,400——
2011-09-14$2.84$2.84800——
2011-09-13$2.93$2.932,800——
2011-09-12$2.85$2.856,300——
2011-09-09$2.89$2.895,400——
2011-09-08$3.07$3.075,000——
2011-09-07$3.04$3.043,000——
2011-09-06$2.87$2.878,400——
2011-09-02$3.00$3.003,200——
2011-09-01$3.13$3.135,000——
2011-08-31$3.24$3.2425,100——
2011-08-30$3.21$3.216,200——
2011-08-29$3.20$3.2039,800——
2011-08-26$3.05$3.0582,600——
2011-08-25$2.82$2.8262,000——
2011-08-24$2.86$2.8653,800——
2011-08-23$2.92$2.9219,100——
2011-08-22$2.82$2.8228,600——
2011-08-19$2.80$2.8018,200——
2011-08-18$2.85$2.8528,400——
2011-08-17$2.95$2.954,900——
2011-08-16$3.16$3.162,800——
2011-08-15$3.12$3.1220,200——
2011-08-12$3.16$3.165,600——
2011-08-11$2.94$2.9419,400——
2011-08-10$3.00$3.006,100——
2011-08-09$2.95$2.959,300——
2011-08-08$2.92$2.9223,900——
2011-08-05$3.09$3.0922,000——
2011-08-04$2.91$2.9127,000——
2011-08-03$2.99$2.9912,100——
2011-08-02$3.20$3.2011,500——
2011-08-01$3.38$3.3816,300——
2011-07-29$3.50$3.5060,600——
2011-07-28$3.47$3.4756,600——
2011-07-27$3.22$3.2244,400——
2011-07-26$3.35$3.3562,200——
2011-07-25$3.39$3.3974,100——
2011-07-22$3.17$3.1736,800——
2011-07-21$2.97$2.979,800——
2011-07-20$3.02$3.028,800——
2011-07-19$3.23$3.2317,800——
2011-07-18$3.10$3.1023,800——
2011-07-15$2.95$2.9539,900——
2011-07-14$3.10$3.1010,800——
2011-07-13$3.05$3.053,600——
2011-07-12$3.16$3.166,800——
2011-07-11$3.15$3.1560,600——
2011-07-08$3.20$3.20456,100——
2011-07-07$3.33$3.3330,300——
2011-07-06$3.00$3.0012,600——
2011-07-05$3.24$3.2414,600——
2011-07-01$3.08$3.0827,200——
2011-06-30$3.00$3.006,400——
2011-06-29$2.97$2.975,600——
2011-06-28$3.25$3.2511,500——
2011-06-27$3.15$3.1532,900——
2011-06-24$2.98$2.9832,800——
2011-06-23$3.15$3.1510,000——
2011-06-22$3.21$3.21900——
2011-06-21$3.20$3.203,300——
2011-06-20$3.25$3.258,200——
2011-06-17$3.31$3.3117,500——
2011-06-16$3.10$3.101,100——
2011-06-15$2.96$2.9687,500——
2011-06-14$3.02$3.0221,600——
2011-06-13$2.91$2.9132,400——
2011-06-10$2.98$2.9826,200——
2011-06-09$2.96$2.9612,100——
2011-06-08$2.97$2.9711,400——
2011-06-07$2.94$2.9447,300——
2011-06-06$2.95$2.9525,100——
2011-06-03$3.00$3.0066,000——
2011-06-02$3.06$3.0623,300——
2011-06-01$3.01$3.0127,000——
2011-05-31$3.08$3.0851,100——
2011-05-27$3.08$3.081,700——
2011-05-26$3.06$3.0619,000——
2011-05-25$3.03$3.0312,300——
2011-05-24$3.04$3.045,300——
2011-05-23$3.06$3.0628,800——
2011-05-20$3.15$3.1533,000——
2011-05-19$3.25$3.25800——
2011-05-18$3.32$3.3219,400——
2011-05-17$3.31$3.3121,200——
2011-05-16$3.39$3.3922,800——
2011-05-13$3.48$3.4835,000——
2011-05-12$3.33$3.336,400——
2011-05-11$3.31$3.315,100——
2011-05-10$3.30$3.301,000——
2011-05-09$3.25$3.257,200——
2011-05-06$3.31$3.3112,000——
2011-05-05$3.33$3.332,100——
2011-05-04$3.32$3.322,500——
2011-05-03$3.38$3.384,600——
2011-05-02$3.31$3.314,100——
2011-04-29$3.33$3.3322,000——
2011-04-28$3.31$3.31900——
2011-04-27$3.42$3.4216,000——
2011-04-26$3.23$3.237,000——
2011-04-25$3.16$3.163,700——
2011-04-21$3.14$3.1411,200——
2011-04-20$3.27$3.27200——
2011-04-19$3.22$3.228,300——
2011-04-18$3.23$3.233,800——
2011-04-15$3.19$3.1923,800——
2011-04-14$3.28$3.2830,300——
2011-04-13$3.33$3.3313,000——
2011-04-12$3.39$3.3914,300——
2011-04-11$3.17$3.176,300——
2011-04-08$3.10$3.1011,900——
2011-04-07$3.07$3.0711,600——
2011-04-06$3.02$3.0226,700——
2011-04-05$3.19$3.198,000——
2011-04-04$3.35$3.357,000——
2011-04-01$3.45$3.4573,800——
2011-03-31$3.60$3.608,100——
2011-03-30$3.41$3.412,000——
2011-03-29$3.29$3.291,600——
2011-03-28$3.33$3.33200——
2011-03-25$3.58$3.581,300——
2011-03-24$3.54$3.542,800——
2011-03-23$3.57$3.5715,600——
2011-03-22$3.63$3.638,200——
2011-03-21$3.63$3.63800——
2011-03-18$3.74$3.7418,500——
2011-03-17$3.69$3.69500——
2011-03-16$3.64$3.642,300——
2011-03-15$3.56$3.5620,200——
2011-03-14$3.69$3.691,500——
2011-03-11$3.65$3.6530,200——
2011-03-10$3.60$3.607,800——
2011-03-09$3.61$3.61700——
2011-03-08$3.60$3.608,900——
2011-03-07$3.72$3.7212,000——
2011-03-04$3.60$3.6010,100——
2011-03-03$3.60$3.601,300——
2011-03-02$3.56$3.568,300——
2011-03-01$3.60$3.6018,900——
2011-02-28$3.56$3.563,000——
2011-02-25$3.63$3.6322,100——
2011-02-24$3.63$3.63200——
2011-02-23$3.51$3.5113,900——
2011-02-22$3.64$3.643,400——
2011-02-18$3.73$3.73500——
2011-02-17$3.69$3.693,700——
2011-02-16$3.70$3.708,600——
2011-02-15$3.74$3.7410,400——
2011-02-14$3.66$3.667,100——
2011-02-11$3.62$3.6224,700——
2011-02-10$3.50$3.5023,600——
2011-02-09$3.59$3.598,400——
2011-02-08$3.65$3.657,700——
2011-02-07$3.62$3.627,200——
2011-02-04$3.65$3.6524,900——
2011-02-03$3.72$3.7210,700——
2011-02-02$3.65$3.6517,900——
2011-02-01$3.73$3.7323,700——
2011-01-31$3.75$3.7515,800——
2011-01-28$3.79$3.7916,000——
2011-01-27$3.92$3.924,500——
2011-01-26$3.93$3.937,800——
2011-01-25$3.96$3.9620,800——
2011-01-24$3.95$3.951,700——
2011-01-21$3.95$3.9525,600——
2011-01-20$3.90$3.903,500——
2011-01-19$3.84$3.8418,400——
2011-01-18$3.91$3.9154,000——
2011-01-14$3.83$3.8327,700——
2011-01-13$3.60$3.6024,000——
2011-01-12$3.40$3.407,600——
2011-01-11$3.27$3.2739,100——
2011-01-10$3.08$3.0810,200——
2011-01-07$3.07$3.077,000——
2011-01-06$3.05$3.0513,000——
2011-01-05$3.00$3.006,500——
2011-01-04$2.95$2.95500——
2011-01-03$2.98$2.984,700——