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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.66$3.6717,600——
2023-12-28$1.67$3.7076,000——
2023-12-27$1.60$3.5457,700——
2023-12-26$1.71$3.7893,800——
2023-12-22$1.73$3.8364,800——
2023-12-21$1.72$3.8175,700——
2023-12-20$1.63$3.6175,500——
2023-12-19$1.66$3.6776,000——
2023-12-18$1.54$3.4149,600——
2023-12-15$1.51$3.3435,500——
2023-12-14$1.58$3.50111,600——
2023-12-13$1.56$3.4520,900——
2023-12-12$1.53$3.3918,300——
2023-12-11$1.56$3.4519,700——
2023-12-08$1.63$3.6147,300——
2023-12-07$1.60$3.547,500——
2023-12-06$1.59$3.5231,400——
2023-12-05$1.62$3.5911,700——
2023-12-04$1.63$3.6142,800——
2023-12-01$1.63$3.6110,500——
2023-11-30$1.62$3.5918,800——
2023-11-29$1.61$3.5631,200——
2023-11-28$1.63$3.616,100——
2023-11-27$1.61$3.5621,700——
2023-11-24$1.69$3.745,400——
2023-11-22$1.63$3.619,900——
2023-11-21$1.65$3.659,800——
2023-11-20$1.69$3.745,300——
2023-11-17$1.70$3.766,200——
2023-11-16$1.66$3.6727,000——
2023-11-15$1.60$3.5431,800——
2023-11-14$1.61$3.5642,600——
2023-11-13$1.62$3.599,100——
2023-11-10$1.54$3.4118,300——
2023-11-09$1.54$3.4139,200——
2023-11-08$1.50$3.3244,400——
2023-11-07$1.59$3.52181,300——
2023-11-06$1.68$3.72233,300——
2023-11-03$1.66$3.67404,600——
2023-11-02$1.53$3.393,213,300——
2023-11-01$1.05$2.32329,400——
2023-10-31$1.10$2.438,200——
2023-10-30$1.11$2.4611,000——
2023-10-27$1.08$2.395,700——
2023-10-26$1.12$2.4811,700——
2023-10-25$1.15$2.554,900——
2023-10-24$1.16$2.5715,000——
2023-10-23$1.17$2.5994,800——
2023-10-20$1.22$2.7015,400——
2023-10-19$1.22$2.7025,300——
2023-10-18$1.24$2.7415,600——
2023-10-17$1.32$2.9219,200——
2023-10-16$1.36$3.0117,900——
2023-10-13$1.37$3.039,500——
2023-10-12$1.38$3.053,800——
2023-10-11$1.40$3.103,900——
2023-10-10$1.43$3.1611,800——
2023-10-09$1.44$3.191,000——
2023-10-06$1.51$3.346,100——
2023-10-05$1.50$3.329,700——
2023-10-04$1.46$3.237,500——
2023-10-03$1.39$3.0811,400——
2023-10-02$1.45$3.2116,400——
2023-09-29$1.38$3.055,000——
2023-09-28$1.38$3.058,800——
2023-09-27$1.37$3.0338,600——
2023-09-26$1.45$3.2111,100——
2023-09-25$1.48$3.283,800——
2023-09-22$1.50$3.3223,700——
2023-09-21$1.43$3.1620,000——
2023-09-20$1.43$3.163,300——
2023-09-19$1.54$3.4118,000——
2023-09-18$1.56$3.453,300——
2023-09-15$1.56$3.4551,500——
2023-09-14$1.46$3.238,400——
2023-09-13$1.41$3.1225,500——
2023-09-12$1.44$3.199,200——
2023-09-11$1.42$3.1433,200——
2023-09-08$1.47$3.2547,800——
2023-09-07$1.50$3.3276,700——
2023-09-06$1.44$3.1921,800——
2023-09-05$1.44$3.1931,700——
2023-09-01$1.46$3.234,500——
2023-08-31$1.47$3.256,800——
2023-08-30$1.46$3.2323,200——
2023-08-29$1.51$3.343,900——
2023-08-28$1.50$3.328,400——
2023-08-25$1.47$3.2511,800——
2023-08-24$1.51$3.3415,300——
2023-08-23$1.53$3.398,200——
2023-08-22$1.51$3.34800——
2023-08-21$1.49$3.308,700——
2023-08-18$1.48$3.2828,800——
2023-08-17$1.49$3.3018,100——
2023-08-16$1.49$3.307,200——
2023-08-15$1.54$3.4110,000——
2023-08-14$1.50$3.3222,400——
2023-08-11$1.53$3.3918,400——
2023-08-10$1.58$3.5018,400——
2023-08-09$1.60$3.544,400——
2023-08-08$1.64$3.6323,400——
2023-08-07$1.65$3.6539,400——
2023-08-04$1.67$3.7059,300——
2023-08-03$1.64$3.6342,300——
2023-08-02$1.65$3.65127,100——
2023-08-01$1.74$3.8528,000——
2023-07-31$1.72$3.8145,700——
2023-07-28$1.69$3.74185,400——
2023-07-27$1.64$3.63152,300——
2023-07-26$1.51$3.3440,400——
2023-07-25$1.50$3.3222,800——
2023-07-24$1.55$3.4313,100——
2023-07-21$1.58$3.5011,300——
2023-07-20$1.57$3.4727,300——
2023-07-19$1.57$3.4729,300——
2023-07-18$1.57$3.4715,400——
2023-07-17$1.57$3.479,100——
2023-07-14$1.60$3.544,600——
2023-07-13$1.63$3.6145,200——
2023-07-12$1.61$3.5669,700——
2023-07-11$1.57$3.4733,100——
2023-07-10$1.58$3.5017,300——
2023-07-07$1.59$3.5217,400——
2023-07-06$1.51$3.3432,700——
2023-07-05$1.55$3.4316,600——
2023-07-03$1.60$3.5421,400——
2023-06-30$1.58$3.505,300——
2023-06-29$1.56$3.4555,200——
2023-06-28$1.57$3.47127,600——
2023-06-27$1.53$3.3917,300——
2023-06-26$1.58$3.504,400——
2023-06-23$1.61$3.5614,800——
2023-06-22$1.65$3.653,600——
2023-06-21$1.67$3.7018,300——
2023-06-20$1.63$3.6122,500——
2023-06-16$1.71$3.7857,800——
2023-06-15$1.60$3.545,900——
2023-06-14$1.59$3.527,800——
2023-06-13$1.59$3.5212,800——
2023-06-12$1.60$3.5429,600——
2023-06-09$1.56$3.4510,200——
2023-06-08$1.57$3.478,300——
2023-06-07$1.57$3.4726,400——
2023-06-06$1.59$3.52113,600——
2023-06-05$1.53$3.3913,100——
2023-06-02$1.59$3.5233,600——
2023-06-01$1.59$3.5246,700——
2023-05-31$1.58$3.5018,500——
2023-05-30$1.60$3.5416,900——
2023-05-26$1.60$3.5418,900——
2023-05-25$1.56$3.4563,500——
2023-05-24$1.60$3.545,300——
2023-05-23$1.61$3.567,900——
2023-05-22$1.68$3.7222,600——
2023-05-19$1.63$3.6113,800——
2023-05-18$1.64$3.6344,900——
2023-05-17$1.61$3.5670,500——
2023-05-16$1.63$3.6144,500——
2023-05-15$1.69$3.742,300——
2023-05-12$1.66$3.675,700——
2023-05-11$1.66$3.673,800——
2023-05-10$1.69$3.742,700——
2023-05-09$1.67$3.706,000——
2023-05-08$1.65$3.652,000——
2023-05-05$1.65$3.654,400——
2023-05-04$1.63$3.6110,600——
2023-05-03$1.66$3.6730,800——
2023-05-02$1.69$3.746,000——
2023-05-01$1.65$3.654,300——
2023-04-28$1.66$3.672,700——
2023-04-27$1.68$3.721,000——
2023-04-26$1.68$3.72600——
2023-04-25$1.64$3.639,700——
2023-04-24$1.67$3.704,000——
2023-04-21$1.68$3.723,100——
2023-04-20$1.70$3.7611,000——
2023-04-19$1.74$3.8560,000——
2023-04-18$1.75$3.878,900——
2023-04-17$1.73$3.832,300——
2023-04-14$1.74$3.857,000——
2023-04-13$1.71$3.7830,100——
2023-04-12$1.67$3.7061,300——
2023-04-11$1.68$3.726,300——
2023-04-10$1.72$3.8136,200——
2023-04-06$1.87$4.143,700——
2023-04-05$1.85$4.097,500——
2023-04-04$1.73$3.8351,300——
2023-04-03$1.77$3.9228,300——
2023-03-31$1.70$3.763,100——
2023-03-30$1.69$3.744,100——
2023-03-29$1.70$3.7614,600——
2023-03-28$1.69$3.744,100——
2023-03-27$1.70$3.766,100——
2023-03-24$1.71$3.784,300——
2023-03-23$1.73$3.833,300——
2023-03-22$1.76$3.9014,300——
2023-03-21$1.75$3.875,100——
2023-03-20$1.70$3.7629,000——
2023-03-17$1.66$3.6728,000——
2023-03-16$1.82$4.0312,200——
2023-03-15$1.76$3.9014,100——
2023-03-14$1.83$4.0514,900——
2023-03-13$1.71$3.7837,900——
2023-03-10$1.73$3.8329,500——
2023-03-09$1.73$3.839,800——
2023-03-08$1.74$3.8537,600——
2023-03-07$1.76$3.9016,600——
2023-03-06$1.75$3.8715,200——
2023-03-03$1.72$3.815,000——
2023-03-02$1.69$3.744,000——
2023-03-01$1.66$3.6712,800——
2023-02-28$1.61$3.5690,500——
2023-02-27$1.57$3.4732,700——
2023-02-24$1.54$3.4135,300——
2023-02-23$1.63$3.61121,600——
2023-02-22$1.65$3.6515,500——
2023-02-21$1.70$3.7614,600——
2023-02-17$1.77$3.9212,100——
2023-02-16$1.72$3.8110,200——
2023-02-15$1.67$3.7026,000——
2023-02-14$1.69$3.743,200——
2023-02-13$1.67$3.7017,000——
2023-02-10$1.71$3.7813,500——
2023-02-09$1.70$3.7612,800——
2023-02-08$1.70$3.7619,700——
2023-02-07$1.70$3.7631,900——
2023-02-06$1.71$3.78168,900——
2023-02-03$1.72$3.8135,400——
2023-02-02$1.72$3.8129,100——
2023-02-01$1.82$4.0318,500——
2023-01-31$1.81$4.012,400——
2023-01-30$1.70$3.7615,300——
2023-01-27$1.78$3.946,200——
2023-01-26$1.72$3.8156,400——
2023-01-25$1.75$3.8710,600——
2023-01-24$1.73$3.8313,800——
2023-01-23$1.67$3.7016,200——
2023-01-20$1.72$3.813,200——
2023-01-19$1.69$3.7421,100——
2023-01-18$1.71$3.7820,700——
2023-01-17$1.76$3.905,800——
2023-01-13$1.70$3.7641,300——
2023-01-12$1.77$3.9259,700——
2023-01-11$1.70$3.7611,200——
2023-01-10$1.71$3.7815,400——
2023-01-09$1.80$3.987,500——
2023-01-06$1.75$3.8734,300——
2023-01-05$1.72$3.8115,300——
2023-01-04$1.65$3.6524,900——
2023-01-03$1.71$3.786,700——