Get the Stockscreener App
2.88
2.86%
0.08
Aware Inc Stock (AWRE) Price History
The historical daily chart and data for Aware Inc stock (AWRE), show that the latest closing stock price as of September 12, 2025, is $2.88.
- Aware Inc all-time high stock price is $6.79, occurred on July 08, 2014.
- The lowest Aware Inc stock price recorded was $1.05 on November 01, 2023. Since then, Aware Inc's stock price has risen over 174.29% to $2.88 now.
- The 52-week high stock price for AWRE is $2.95, representing a 2.43% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for AWRE is $1.35, indicating a -53.12% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Aware Inc (AWRE) stock in the beginning of 2024 was $3.26. The stock closed the year at $1.71, a loss of over -47.55% for the year.
The table below shows more information about AWRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $2.95 | $2.80 | $0.1495 | 28,877.0 | +2.86% |
| Sep 11, 2025 | $2.89 | $2.72 | $0.1743 | 57,251.0 | +2.56% |
| Sep 10, 2025 | $2.86 | $2.71 | $0.1499 | 24,516.0 | -1.44% |
| Sep 09, 2025 | $2.95 | $2.73 | $0.22 | 78,975.0 | +1.09% |
| Sep 08, 2025 | $2.79 | $2.26 | $0.53 | 169,291.0 | +20.70% |
| Sep 05, 2025 | $2.29 | $2.20 | $0.09 | 69,942.0 | +2.25% |
| Sep 04, 2025 | $2.40 | $2.21 | $0.19 | 43,859.0 | -5.93% |
| Sep 03, 2025 | $2.43 | $2.27 | $0.1643 | 73,983.0 | +9.26% |
| Sep 02, 2025 | $2.24 | $2.10 | $0.1385 | 30,734.0 | -1.82% |
| Aug 29, 2025 | $2.28 | $2.12 | $0.157 | 73,212.0 | -1.35% |
| Aug 28, 2025 | $2.36 | $2.13 | $0.234 | 44,143.0 | +0.00% |
| Aug 27, 2025 | $2.50 | $2.20 | $0.295 | 66,339.0 | -7.08% |
| Aug 26, 2025 | $2.46 | $2.33 | $0.13 | 12,808.0 | +2.13% |
| Aug 25, 2025 | $2.49 | $2.35 | $0.14 | 20,417.0 | -4.08% |
| Aug 22, 2025 | $2.49 | $2.40 | $0.095 | 21,487.0 | +4.26% |
| Aug 21, 2025 | $2.43 | $2.29 | $0.1417 | 11,319.0 | +2.17% |
| Aug 20, 2025 | $2.43 | $2.20 | $0.2299 | 29,252.0 | +0.44% |
| Aug 19, 2025 | $2.47 | $2.28 | $0.19 | 16,220.0 | -4.98% |
| Aug 18, 2025 | $2.49 | $2.37 | $0.125 | 25,448.0 | -1.07% |
| Aug 15, 2025 | $2.45 | $2.34 | $0.1117 | 17,979.0 | +3.22% |
| Aug 14, 2025 | $2.43 | $2.29 | $0.1397 | 35,226.0 | -2.07% |
Aware Inc Stock (AWRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aware Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aware Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aware Inc Stock (AWRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $2.95 | $2.10 | $0.85 | 606,305.0 | +30.91% |
| Aug, 2025 | $2.52 | $2.05 | $0.47 | 617,852.0 | +3.77% |
| Jul, 2025 | $2.65 | $1.78 | $0.8665 | 1,197,879.0 | +12.17% |
| Jun, 2025 | $2.30 | $1.60 | $0.7038 | 1,044,037.0 | +12.50% |
| May, 2025 | $1.77 | $1.53 | $0.24 | 659,100.0 | +1.20% |
| Apr, 2025 | $1.68 | $1.37 | $0.31 | 454,843.0 | +5.06% |
| Mar, 2025 | $1.74 | $1.42 | $0.32 | 721,853.0 | -1.25% |
| Feb, 2025 | $1.78 | $1.54 | $0.24 | 843,827.0 | -1.84% |
| Jan, 2025 | $1.98 | $1.53 | $0.45 | 1,100,240.0 | -16.41% |
Aware Inc Stock (AWRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.69 | $1.41 | $0.28 | 1,206,692.0 | +0.63% |
| Nov, 2024 | $1.82 | $1.35 | $0.47 | 1,160,851.0 | -1.84% |
| Oct, 2024 | $2.15 | $1.49 | $0.66 | 887,879.0 | -12.83% |
| Sep, 2024 | $2.42 | $1.73 | $0.695 | 944,344.0 | -13.02% |
| Aug, 2024 | $2.97 | $1.86 | $1.11 | 1,918,617.0 | +2.87% |
| Jul, 2024 | $2.25 | $1.85 | $0.3951 | 840,707.0 | +6.09% |
| Jun, 2024 | $2.07 | $1.75 | $0.32 | 468,249.0 | +8.24% |
| May, 2024 | $2.20 | $1.74 | $0.4599 | 1,270,862.0 | -7.14% |
| Apr, 2024 | $2.05 | $1.60 | $0.45 | 770,950.0 | +4.81% |
| Mar, 2024 | $2.10 | $1.53 | $0.57 | 1,395,835.0 | -6.03% |
| Feb, 2024 | $2.06 | $1.55 | $0.51 | 1,354,979.0 | +28.39% |
| Jan, 2024 | $1.75 | $1.50 | $0.25 | 626,090.0 | -6.63% |
Aware Inc Stock (AWRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.80 | $1.51 | $0.29 | 943,491.0 | +2.47% |
| Nov, 2023 | $1.80 | $1.05 | $0.75 | 4,445,301.0 | +47.27% |
| Oct, 2023 | $1.55 | $1.07 | $0.4843 | 324,762.0 | -20.29% |
| Sep, 2023 | $1.57 | $1.35 | $0.22 | 445,904.0 | -6.12% |
| Aug, 2023 | $1.75 | $1.45 | $0.30 | 534,157.0 | -14.53% |
| Jul, 2023 | $1.80 | $1.48 | $0.32 | 810,361.0 | +8.86% |
| Jun, 2023 | $1.71 | $1.50 | $0.21 | 632,784.0 | +0.00% |
| May, 2023 | $1.74 | $1.51 | $0.23 | 392,653.0 | -4.82% |
| Apr, 2023 | $1.89 | $1.64 | $0.2499 | 334,938.0 | -2.35% |
| Mar, 2023 | $1.94 | $1.57 | $0.37 | 326,130.0 | +5.59% |
| Feb, 2023 | $1.90 | $1.54 | $0.36 | 708,698.0 | -11.05% |
| Jan, 2023 | $1.84 | $1.63 | $0.21 | 388,344.0 | +5.85% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):