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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.48$8.93119,600——
2012-12-28$5.40$8.8074,000——
2012-12-27$5.50$8.96181,800——
2012-12-26$5.43$8.85337,700——
2012-12-24$5.34$8.7064,600——
2012-12-21$5.26$8.57179,700——
2012-12-20$5.20$8.47254,400——
2012-12-19$5.20$8.47184,500——
2012-12-18$5.27$8.58555,000——
2012-12-17$6.88$8.28403,100——
2012-12-14$6.60$7.94201,000——
2012-12-13$6.56$7.89142,500——
2012-12-12$6.62$7.9656,300——
2012-12-11$6.65$8.0091,500——
2012-12-10$6.64$7.9963,100——
2012-12-07$6.59$7.9335,100——
2012-12-06$6.63$7.9752,900——
2012-12-05$6.62$7.9692,700——
2012-12-04$6.65$8.0070,400——
2012-12-03$6.68$8.03157,800——
2012-11-30$6.70$8.06233,600——
2012-11-29$6.55$7.88183,100——
2012-11-28$6.43$7.73121,100——
2012-11-27$6.43$7.73192,000——
2012-11-26$6.45$7.76171,100——
2012-11-23$6.40$7.7060,200——
2012-11-21$6.40$7.7086,400——
2012-11-20$6.38$7.67251,700——
2012-11-19$6.07$7.3019,300——
2012-11-16$5.98$7.1921,100——
2012-11-15$6.11$7.358,300——
2012-11-14$5.91$7.1117,200——
2012-11-13$6.10$7.349,000——
2012-11-12$6.11$7.354,400——
2012-11-09$6.04$7.2713,000——
2012-11-08$5.95$7.1621,200——
2012-11-07$5.88$7.0727,600——
2012-11-06$6.12$7.368,000——
2012-11-05$5.99$7.207,000——
2012-11-02$6.00$7.2213,800——
2012-11-01$6.09$7.3319,600——
2012-10-31$6.09$7.3313,100——
2012-10-26$6.09$7.334,100——
2012-10-25$6.09$7.3310,200——
2012-10-24$6.11$7.357,400——
2012-10-23$6.11$7.358,400——
2012-10-22$6.13$7.3710,600——
2012-10-19$5.90$7.1029,200——
2012-10-18$6.15$7.409,800——
2012-10-17$6.25$7.5219,700——
2012-10-16$6.32$7.605,000——
2012-10-15$6.30$7.5816,700——
2012-10-12$6.26$7.539,700——
2012-10-11$6.28$7.5513,600——
2012-10-10$6.33$7.619,900——
2012-10-09$6.25$7.527,100——
2012-10-08$6.37$7.6613,900——
2012-10-05$6.32$7.6010,600——
2012-10-04$6.35$7.6415,600——
2012-10-03$6.31$7.5947,100——
2012-10-02$6.22$7.4820,700——
2012-10-01$6.17$7.4226,300——
2012-09-28$6.30$7.5842,400——
2012-09-27$6.30$7.5819,100——
2012-09-26$6.16$7.419,100——
2012-09-25$6.21$7.4728,600——
2012-09-24$6.25$7.5224,100——
2012-09-21$6.27$7.5464,000——
2012-09-20$6.25$7.5247,700——
2012-09-19$6.26$7.5354,100——
2012-09-18$6.25$7.5230,600——
2012-09-17$6.24$7.519,300——
2012-09-14$6.16$7.4154,300——
2012-09-13$6.33$7.6161,200——
2012-09-12$6.46$7.7725,500——
2012-09-11$6.50$7.8242,100——
2012-09-10$6.40$7.7024,300——
2012-09-07$6.40$7.7017,500——
2012-09-06$6.43$7.7355,500——
2012-09-05$6.24$7.5137,700——
2012-09-04$6.13$7.3731,900——
2012-08-31$5.93$7.1364,300——
2012-08-30$6.01$7.2335,700——
2012-08-29$6.05$7.2851,900——
2012-08-28$6.01$7.2339,900——
2012-08-27$6.00$7.2231,800——
2012-08-24$6.00$7.2231,100——
2012-08-23$5.67$6.8215,300——
2012-08-22$5.69$6.845,600——
2012-08-21$5.65$6.809,000——
2012-08-20$5.69$6.8417,300——
2012-08-17$5.85$7.0417,400——
2012-08-16$5.65$6.8011,100——
2012-08-15$5.75$6.9213,400——
2012-08-14$5.61$6.7537,800——
2012-08-13$5.55$6.6833,800——
2012-08-10$5.77$6.9421,900——
2012-08-09$5.98$7.1911,300——
2012-08-08$6.07$7.309,100——
2012-08-07$6.17$7.4211,600——
2012-08-06$6.26$7.5321,100——
2012-08-03$6.17$7.4225,700——
2012-08-02$6.04$7.2724,000——
2012-08-01$5.98$7.1924,800——
2012-07-31$6.19$7.4521,100——
2012-07-30$6.47$7.7813,100——
2012-07-27$6.52$7.8432,200——
2012-07-26$6.65$8.0018,400——
2012-07-25$6.58$7.9185,300——
2012-07-24$5.52$6.6431,800——
2012-07-23$5.65$6.8050,200——
2012-07-20$5.85$7.0464,300——
2012-07-19$6.25$7.5219,100——
2012-07-18$6.56$7.8925,600——
2012-07-17$6.60$7.9417,900——
2012-07-16$6.43$7.7311,800——
2012-07-13$6.58$7.9117,100——
2012-07-12$6.55$7.8822,600——
2012-07-11$6.66$8.0131,300——
2012-07-10$6.65$8.0016,400——
2012-07-09$6.67$8.0246,700——
2012-07-06$6.78$8.1637,100——
2012-07-05$6.75$8.1229,500——
2012-07-03$6.82$8.2037,300——
2012-07-02$6.74$8.1169,100——
2012-06-29$6.45$7.7643,600——
2012-06-28$6.37$7.6616,700——
2012-06-27$6.33$7.6122,300——
2012-06-26$6.15$7.4018,800——
2012-06-25$6.13$7.3748,600——
2012-06-22$6.33$7.611,328,200——
2012-06-21$6.28$7.5565,900——
2012-06-20$6.05$7.2843,300——
2012-06-19$5.93$7.1332,400——
2012-06-18$5.80$6.9840,600——
2012-06-15$5.79$6.9660,900——
2012-06-14$5.68$6.8329,500——
2012-06-13$5.72$6.8817,200——
2012-06-12$5.70$6.8615,200——
2012-06-11$5.57$6.7062,700——
2012-06-08$5.79$6.9645,000——
2012-06-07$5.88$7.0750,500——
2012-06-06$5.75$6.9231,800——
2012-06-05$5.68$6.8313,500——
2012-06-04$5.77$6.9442,700——
2012-06-01$5.70$6.8618,300——
2012-05-31$5.69$6.8455,000——
2012-05-30$5.61$6.7517,200——
2012-05-29$5.67$6.8226,000——
2012-05-25$5.57$6.7054,300——
2012-05-24$5.71$6.8757,200——
2012-05-23$5.70$6.8623,000——
2012-05-22$5.65$6.8051,000——
2012-05-21$5.49$6.6052,600——
2012-05-18$5.49$6.6045,800——
2012-05-17$5.58$6.7124,500——
2012-05-16$5.60$6.7436,200——
2012-05-15$5.45$6.5678,000——
2012-05-14$5.43$6.53165,900——
2012-05-11$5.90$7.1049,900——
2012-05-10$6.01$7.2378,000——
2012-05-09$6.10$7.34163,200——
2012-05-08$6.82$6.82232,500——
2012-05-07$6.99$6.99133,000——
2012-05-04$6.93$6.93122,300——
2012-05-03$6.80$6.80121,600——
2012-05-02$6.60$6.6092,400——
2012-05-01$6.49$6.49157,000——
2012-04-30$6.20$6.20389,200——
2012-04-27$6.15$6.15774,600——
2012-04-26$3.74$3.749,700——
2012-04-25$3.77$3.7719,100——
2012-04-24$3.74$3.743,800——
2012-04-23$3.73$3.734,200——
2012-04-20$3.73$3.735,300——
2012-04-19$3.80$3.802,900——
2012-04-18$3.71$3.71400——
2012-04-17$3.70$3.701,900——
2012-04-16$3.76$3.764,300——
2012-04-13$3.68$3.686,100——
2012-04-12$3.60$3.601,500——
2012-04-11$3.60$3.6016,800——
2012-04-10$3.59$3.592,800——
2012-04-09$3.64$3.646,500——
2012-04-05$3.66$3.665,700——
2012-04-04$3.80$3.803,200——
2012-04-03$3.77$3.775,200——
2012-04-02$3.82$3.823,800——
2012-03-30$3.90$3.9020,400——
2012-03-29$3.71$3.719,900——
2012-03-28$3.85$3.854,500——
2012-03-27$3.93$3.931,800——
2012-03-26$3.91$3.9135,400——
2012-03-23$3.93$3.934,100——
2012-03-22$4.08$4.0811,100——
2012-03-21$3.79$3.7911,600——
2012-03-20$4.01$4.012,800——
2012-03-19$4.10$4.1010,200——
2012-03-16$4.07$4.0725,300——
2012-03-15$4.09$4.095,300——
2012-03-14$4.13$4.1311,200——
2012-03-13$4.14$4.141,400——
2012-03-12$4.17$4.176,500——
2012-03-09$4.16$4.169,100——
2012-03-08$4.15$4.1528,000——
2012-03-07$4.25$4.2546,700——
2012-03-06$4.39$4.3924,900——
2012-03-05$4.45$4.451,300——
2012-03-02$4.50$4.5047,100——
2012-03-01$4.44$4.4426,300——
2012-02-29$4.39$4.3919,200——
2012-02-28$4.47$4.4794,400——
2012-02-27$4.49$4.4964,200——
2012-02-24$4.25$4.2595,900——
2012-02-23$4.10$4.107,400——
2012-02-22$4.03$4.034,800——
2012-02-21$4.10$4.1031,700——
2012-02-17$4.25$4.2521,100——
2012-02-16$4.43$4.4348,100——
2012-02-15$4.00$4.0015,200——
2012-02-14$4.08$4.0825,800——
2012-02-13$3.94$3.9465,900——
2012-02-10$3.38$3.3853,500——
2012-02-09$3.20$3.203,500——
2012-02-08$3.18$3.1811,900——
2012-02-07$3.12$3.127,300——
2012-02-06$3.15$3.154,700——
2012-02-03$3.20$3.209,600——
2012-02-02$3.14$3.141,800——
2012-02-01$3.20$3.2018,600——
2012-01-31$3.08$3.088,200——
2012-01-30$3.18$3.18900——
2012-01-27$3.07$3.070——
2012-01-26$3.07$3.075,600——
2012-01-25$3.20$3.2015,900——
2012-01-24$3.11$3.1119,100——
2012-01-23$3.07$3.074,400——
2012-01-20$3.15$3.1531,700——
2012-01-19$3.05$3.0524,600——
2012-01-18$3.09$3.09300——
2012-01-17$2.98$2.982,200——
2012-01-13$2.96$2.962,200——
2012-01-12$2.93$2.938,500——
2012-01-11$2.94$2.940——
2012-01-10$2.94$2.946,000——
2012-01-09$2.90$2.902,300——
2012-01-06$2.94$2.94400——
2012-01-05$2.85$2.854,200——
2012-01-04$2.78$2.788,800——
2012-01-03$2.86$2.8643,200——