Aware, Inc. (AWRE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AWRE Historical Return
If you invested $1000 in Aware, Inc. (AWRE) 10 years ago, it would be worth $176.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $233.77, while $1000 invested 1 year ago would be worth $373.44. This corresponds to total returns of -82.35%, -76.62%, -62.66%, respectively, with annualized returns of -15.92%, -25.21%, -62.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AWRE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 0.9 | 0.9 | 0.9 | 0.92 | 0.89 | 7,006 |
| October 20, 2026 | 0.89 | 0.88 | 0.88 | 0.91 | 0.88 | 11,688 |
| October 19, 2026 | 0.89 | 0.87 | 0.87 | 0.96 | 0.87 | 37,397 |
| October 16, 2026 | 0.9 | 0.9 | 0.9 | 0.96 | 0.87 | 23,788 |
| October 15, 2026 | 0.92 | 0.88 | 0.88 | 0.95 | 0.86 | 28,253 |
| October 14, 2026 | 0.93 | 0.92 | 0.92 | 0.95 | 0.89 | 71,283 |
| October 13, 2026 | 0.96 | 0.96 | 0.96 | 1.05 | 0.92 | 18,474 |
| October 12, 2026 | 1.02 | 1 | 1 | 1.02 | 1 | 17,589 |
| October 09, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 1.03 | 10,171 |
| October 08, 2026 | 1.07 | 1.04 | 1.04 | 1.07 | 1.02 | 48,716 |
| October 07, 2026 | 1.06 | 1.06 | 1.06 | 1.11 | 1.04 | 50,557 |
| October 06, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1.03 | 21,398 |
| October 05, 2026 | 1.14 | 1.08 | 1.08 | 1.14 | 1.08 | 29,101 |
| October 02, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.07 | 20,286 |
| October 01, 2026 | 1.12 | 1.07 | 1.07 | 1.16 | 1.06 | 47,215 |
| September 30, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.11 | 11,275 |
| September 29, 2026 | 1.13 | 1.15 | 1.15 | 1.21 | 1.1 | 34,914 |
| September 28, 2026 | 1.19 | 1.1 | 1.1 | 1.2 | 1.1 | 30,294 |
| September 25, 2026 | 1.16 | 1.18 | 1.18 | 1.22 | 1.15 | 48,812 |
| September 24, 2026 | 1.2 | 1.13 | 1.13 | 1.2 | 1.12 | 10,201 |
| September 23, 2026 | 1.17 | 1.16 | 1.16 | 1.2 | 1.16 | 30,116 |
| September 22, 2026 | 1.17 | 1.17 | 1.17 | 1.21 | 1.17 | 20,428 |
| September 21, 2026 | 1.13 | 1.19 | 1.19 | 1.2 | 1.11 | 42,475 |
| September 18, 2026 | 1.18 | 1.22 | 1.22 | 1.25 | 1.18 | 26,721 |
| September 17, 2026 | 1.19 | 1.2 | 1.2 | 1.21 | 1.19 | 4,325 |
| September 16, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.18 | 9,941 |
| September 15, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.21 | 39,855 |
| September 11, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.18 | 36,477 |
| September 10, 2026 | 1.18 | 1.22 | 1.22 | 1.22 | 1.15 | 58,482 |
| September 09, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 52,563 |
| September 08, 2026 | 1.25 | 1.23 | 1.23 | 1.34 | 1.23 | 76,663 |
| September 04, 2026 | 1.25 | 1.27 | 1.27 | 1.29 | 1.22 | 54,645 |
| September 03, 2026 | 1.23 | 1.28 | 1.28 | 1.29 | 1.21 | 15,012 |
| September 02, 2026 | 1.25 | 1.22 | 1.22 | 1.27 | 1.2 | 24,111 |
| September 01, 2026 | 1.19 | 1.25 | 1.25 | 1.25 | 1.13 | 21,329 |
| August 31, 2026 | 1.28 | 1.22 | 1.22 | 1.28 | 1.17 | 41,845 |
| August 28, 2026 | 1.22 | 1.26 | 1.26 | 1.29 | 1.22 | 35,861 |
| August 27, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.18 | 34,056 |
| August 26, 2026 | 1.22 | 1.26 | 1.26 | 1.26 | 1.19 | 5,857 |
| August 25, 2026 | 1.25 | 1.27 | 1.27 | 1.27 | 1.18 | 9,909 |
| August 24, 2026 | 1.26 | 1.25 | 1.25 | 1.27 | 1.25 | 33,403 |
| August 21, 2026 | 1.24 | 1.24 | 1.24 | 1.3 | 1.21 | 73,722 |
| August 20, 2026 | 1.27 | 1.21 | 1.21 | 1.27 | 1.17 | 20,334 |
| August 19, 2026 | 1.2 | 1.24 | 1.24 | 1.32 | 1.2 | 38,060 |
| August 18, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.12 | 0 |
| August 17, 2026 | 1.2 | 1.17 | 1.17 | 1.25 | 1.17 | 35,586 |
| August 14, 2026 | 1.2 | 1.21 | 1.21 | 1.25 | 1.2 | 8,527 |
| August 13, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.19 | 9,547 |
| August 12, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.17 | 14,667 |
| August 11, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.23 | 6,508 |
| August 10, 2026 | 1.25 | 1.27 | 1.27 | 1.29 | 1.22 | 44,227 |
| August 07, 2026 | 1.25 | 1.27 | 1.27 | 1.31 | 1.25 | 7,659 |
| August 06, 2026 | 1.3 | 1.23 | 1.23 | 1.33 | 1.19 | 14,793 |
| August 05, 2026 | 1.34 | 1.27 | 1.27 | 1.34 | 1.25 | 48,415 |
| August 04, 2026 | 1.26 | 1.28 | 1.28 | 1.31 | 1.22 | 34,762 |
| August 03, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.19 | 15,638 |
| July 31, 2026 | 1.15 | 1.2 | 1.2 | 1.25 | 1.15 | 106,830 |
| July 30, 2026 | 1.1 | 1.15 | 1.15 | 1.19 | 1.09 | 129,968 |
| July 29, 2026 | 1.11 | 1.11 | 1.11 | 1.16 | 1.08 | 103,568 |
| July 28, 2026 | 1.13 | 1.12 | 1.12 | 1.13 | 1.09 | 29,454 |
AD
