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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.50$7.7521,800——
2020-12-30$3.42$7.5746,000——
2020-12-29$3.51$7.7713,600——
2020-12-28$3.49$7.7211,200——
2020-12-24$3.54$7.834,300——
2020-12-23$3.56$7.8837,200——
2020-12-22$3.50$7.7529,500——
2020-12-21$3.64$8.0675,800——
2020-12-18$3.49$7.7231,100——
2020-12-17$3.59$7.9522,200——
2020-12-16$3.44$7.619,100——
2020-12-15$3.58$7.9211,000——
2020-12-14$3.53$7.8121,600——
2020-12-11$3.58$7.9211,400——
2020-12-10$3.52$7.797,700——
2020-12-09$3.53$7.8147,400——
2020-12-08$3.50$7.7527,700——
2020-12-07$3.42$7.5752,600——
2020-12-04$3.42$7.5749,200——
2020-12-03$3.35$7.41148,600——
2020-12-02$3.20$7.0838,800——
2020-12-01$3.13$6.9338,200——
2020-11-30$3.07$6.7917,500——
2020-11-27$3.10$6.8610,100——
2020-11-25$3.11$6.8828,000——
2020-11-24$3.08$6.8247,700——
2020-11-23$3.01$6.66343,900——
2020-11-20$2.69$5.959,700——
2020-11-19$2.68$5.9330,600——
2020-11-18$2.73$6.04423,300——
2020-11-17$2.60$5.758,300——
2020-11-16$2.61$5.7824,700——
2020-11-13$2.67$5.919,800——
2020-11-12$2.67$5.9127,100——
2020-11-11$2.70$5.9817,600——
2020-11-10$2.71$6.0011,800——
2020-11-09$2.68$5.939,500——
2020-11-06$2.64$5.843,000——
2020-11-05$2.65$5.868,000——
2020-11-04$2.72$6.024,500——
2020-11-03$2.60$5.7520,800——
2020-11-02$2.64$5.8428,000——
2020-10-30$2.64$5.84152,600——
2020-10-29$2.66$5.8912,100——
2020-10-28$2.66$5.8972,600——
2020-10-27$2.63$5.8210,200——
2020-10-26$2.56$5.6712,400——
2020-10-23$2.61$5.788,600——
2020-10-22$2.61$5.786,400——
2020-10-21$2.64$5.847,000——
2020-10-20$2.64$5.849,400——
2020-10-19$2.61$5.784,900——
2020-10-16$2.68$5.931,800——
2020-10-15$2.71$6.005,800——
2020-10-14$2.67$5.915,400——
2020-10-13$2.72$6.028,500——
2020-10-12$2.70$5.9810,400——
2020-10-09$2.69$5.9569,600——
2020-10-08$2.73$6.04263,200——
2020-10-07$2.74$6.061,600——
2020-10-06$2.67$5.9112,600——
2020-10-05$2.69$5.956,400——
2020-10-02$2.73$6.046,600——
2020-10-01$2.65$5.864,200——
2020-09-30$2.70$5.985,400——
2020-09-29$2.75$6.099,600——
2020-09-28$2.76$6.112,600——
2020-09-25$2.64$5.844,800——
2020-09-24$2.72$6.027,700——
2020-09-23$2.73$6.0417,100——
2020-09-22$2.62$5.8071,000——
2020-09-21$2.64$5.8432,700——
2020-09-18$2.65$5.86114,700——
2020-09-17$2.70$5.9824,800——
2020-09-16$2.84$6.2928,300——
2020-09-15$2.99$6.6222,400——
2020-09-14$2.89$6.4027,100——
2020-09-11$2.79$6.1715,100——
2020-09-10$2.80$6.2011,600——
2020-09-09$2.77$6.1316,100——
2020-09-08$2.62$5.8034,400——
2020-09-04$2.70$5.9810,000——
2020-09-03$2.71$6.0013,200——
2020-09-02$2.79$6.179,200——
2020-09-01$2.72$6.027,200——
2020-08-31$2.70$5.9842,900——
2020-08-28$2.71$6.008,900——
2020-08-27$2.72$6.0214,400——
2020-08-26$2.78$6.1513,800——
2020-08-25$2.74$6.0615,200——
2020-08-24$2.76$6.1111,500——
2020-08-21$2.80$6.2018,200——
2020-08-20$2.75$6.0949,900——
2020-08-19$2.74$6.0616,000——
2020-08-18$2.78$6.1545,000——
2020-08-17$2.68$5.9321,200——
2020-08-14$2.75$6.0925,700——
2020-08-13$2.76$6.116,700——
2020-08-12$2.80$6.2033,500——
2020-08-11$2.85$6.3112,600——
2020-08-10$2.89$6.407,900——
2020-08-07$2.85$6.3113,200——
2020-08-06$2.90$6.4219,900——
2020-08-05$2.95$6.5323,000——
2020-08-04$2.95$6.5347,900——
2020-08-03$2.95$6.5315,000——
2020-07-31$2.97$6.576,200——
2020-07-30$2.98$6.601,500——
2020-07-29$3.05$6.7525,000——
2020-07-28$3.35$7.411,600——
2020-07-27$3.37$7.462,900——
2020-07-24$3.42$7.573,800——
2020-07-23$3.31$7.335,100——
2020-07-22$3.38$7.4812,400——
2020-07-21$3.43$7.595,800——
2020-07-20$3.45$7.6410,200——
2020-07-17$3.48$7.7012,300——
2020-07-16$3.22$7.137,900——
2020-07-15$3.30$7.3016,100——
2020-07-14$3.19$7.0619,000——
2020-07-13$3.13$6.933,700——
2020-07-10$2.99$6.624,200——
2020-07-09$3.00$6.642,900——
2020-07-08$2.97$6.5718,000——
2020-07-07$3.00$6.6412,000——
2020-07-06$3.17$7.027,400——
2020-07-02$3.07$6.795,100——
2020-07-01$3.09$6.84700——
2020-06-30$3.22$7.135,300——
2020-06-29$3.07$6.7914,900——
2020-06-26$3.05$6.759,900——
2020-06-25$3.09$6.8427,600——
2020-06-24$3.05$6.7522,100——
2020-06-23$3.13$6.9311,400——
2020-06-22$3.26$7.2227,600——
2020-06-19$3.28$7.2615,700——
2020-06-18$3.06$6.779,900——
2020-06-17$3.24$7.176,800——
2020-06-16$3.35$7.416,800——
2020-06-15$3.21$7.109,400——
2020-06-12$3.41$7.556,200——
2020-06-11$3.34$7.3920,500——
2020-06-10$3.44$7.6119,200——
2020-06-09$3.57$7.908,600——
2020-06-08$3.61$7.9915,800——
2020-06-05$3.68$8.1411,100——
2020-06-04$3.64$8.0611,100——
2020-06-03$3.53$7.8113,500——
2020-06-02$3.53$7.8124,900——
2020-06-01$3.50$7.7514,800——
2020-05-29$3.55$7.8610,700——
2020-05-28$3.61$7.9973,000——
2020-05-27$3.55$7.8652,000——
2020-05-26$3.36$7.4425,600——
2020-05-22$3.42$7.5722,600——
2020-05-21$3.33$7.3720,100——
2020-05-20$3.42$7.5718,500——
2020-05-19$3.28$7.2646,100——
2020-05-18$3.22$7.1319,500——
2020-05-15$2.94$6.5110,700——
2020-05-14$3.08$6.8228,000——
2020-05-13$3.23$7.1519,500——
2020-05-12$3.25$7.1939,000——
2020-05-11$3.17$7.0294,100——
2020-05-08$2.76$6.1130,800——
2020-05-07$2.64$5.8434,000——
2020-05-06$2.51$5.5611,400——
2020-05-05$2.65$5.8610,600——
2020-05-04$2.65$5.86140,900——
2020-05-01$2.44$5.4015,300——
2020-04-30$2.52$5.5839,200——
2020-04-29$2.56$5.673,600——
2020-04-28$2.52$5.5813,000——
2020-04-27$2.55$5.6410,700——
2020-04-24$2.55$5.6423,500——
2020-04-23$2.60$5.754,400——
2020-04-22$2.65$5.86900——
2020-04-21$2.56$5.6721,500——
2020-04-20$2.54$5.6220,300——
2020-04-17$2.60$5.7518,700——
2020-04-16$2.51$5.5632,900——
2020-04-15$2.64$5.841,300——
2020-04-14$2.65$5.866,500——
2020-04-13$2.65$5.862,000——
2020-04-09$2.65$5.8633,000——
2020-04-08$2.75$6.0912,100——
2020-04-07$2.70$5.985,700——
2020-04-06$2.65$5.8614,000——
2020-04-03$2.76$6.1125,100——
2020-04-02$2.82$6.2410,200——
2020-04-01$2.79$6.1711,900——
2020-03-31$2.85$6.3114,900——
2020-03-30$2.65$5.865,300——
2020-03-27$2.54$5.6224,100——
2020-03-26$2.52$5.58101,100——
2020-03-25$2.30$5.0946,200——
2020-03-24$2.39$5.2925,700——
2020-03-23$2.40$5.3111,700——
2020-03-20$2.50$5.5334,300——
2020-03-19$2.42$5.365,800——
2020-03-18$2.40$5.3135,400——
2020-03-17$2.53$5.6031,900——
2020-03-16$2.59$5.7355,700——
2020-03-13$2.70$5.9827,300——
2020-03-12$2.60$5.7536,300——
2020-03-11$2.71$6.0014,700——
2020-03-10$2.86$6.332,000——
2020-03-09$2.80$6.2017,100——
2020-03-06$2.91$6.445,300——
2020-03-05$3.00$6.641,600——
2020-03-04$2.95$6.535,900——
2020-03-03$2.97$6.5718,400——
2020-03-02$3.01$6.6637,700——
2020-02-28$3.05$6.751,800——
2020-02-27$3.05$6.7518,200——
2020-02-26$3.05$6.758,900——
2020-02-25$3.09$6.8413,400——
2020-02-24$3.12$6.9116,900——
2020-02-21$3.18$7.0421,600——
2020-02-20$3.28$7.2620,100——
2020-02-19$3.33$7.3710,200——
2020-02-18$3.33$7.373,800——
2020-02-14$3.34$7.3985,800——
2020-02-13$3.36$7.4415,800——
2020-02-12$3.39$7.50162,400——
2020-02-11$3.36$7.444,600——
2020-02-10$3.38$7.4818,600——
2020-02-07$3.47$7.681,700——
2020-02-06$3.47$7.681,600——
2020-02-05$3.48$7.702,200——
2020-02-04$3.47$7.688,400——
2020-02-03$3.50$7.758,800——
2020-01-31$3.62$8.0121,400——
2020-01-30$3.64$8.0623,000——
2020-01-29$3.60$7.9749,200——
2020-01-28$3.39$7.50200——
2020-01-27$3.36$7.447,600——
2020-01-24$3.39$7.505,600——
2020-01-23$3.45$7.646,100——
2020-01-22$3.41$7.554,000——
2020-01-21$3.44$7.6110,700——
2020-01-17$3.45$7.64800——
2020-01-16$3.50$7.752,500——
2020-01-15$3.38$7.48800——
2020-01-14$3.39$7.502,200——
2020-01-13$3.49$7.7212,400——
2020-01-10$3.50$7.757,700——
2020-01-09$3.48$7.701,500——
2020-01-08$3.46$7.6630,700——
2020-01-07$3.40$7.521,300——
2020-01-06$3.39$7.508,000——
2020-01-03$3.36$7.446,000——
2020-01-02$3.40$7.522,600——