Aware, Inc. (AWRE) NASDAQ

Currency In USD

AWRE Historical Return

If you invested $1000 in Aware, Inc. (AWRE) 10 years ago, it would be worth $250 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $295.57, while $1000 invested 1 year ago would be worth $538.12. This corresponds to total returns of -75%, -70.44%, -46.19%, respectively, with annualized returns of -12.94%, -21.62%, -46.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AWRE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 27, 2026	1.1	1.11	1.11	1.12	1.1	16,424
July 24, 2026	1.09	1.09	1.09	1.12	1.09	22,339
July 23, 2026	1.1	1.09	1.09	1.14	1.08	45,323
July 22, 2026	1.12	1.09	1.09	1.17	1.08	110,423
July 21, 2026	1.09	1.16	1.16	1.18	1.09	27,637
July 20, 2026	1.12	1.09	1.09	1.12	1.08	21,936
July 17, 2026	1.13	1.11	1.11	1.15	1.11	35,572
July 16, 2026	1.2	1.15	1.15	1.27	1.13	46,888
July 15, 2026	1.25	1.2	1.2	1.3	1.2	43,077
July 14, 2026	1.32	1.27	1.27	1.32	1.26	26,887
July 13, 2026	1.34	1.3	1.3	1.37	1.3	125,492
July 10, 2026	1.36	1.39	1.39	1.43	1.34	15,578
July 09, 2026	1.34	1.38	1.38	1.42	1.31	37,197
July 08, 2026	1.41	1.34	1.34	1.46	1.34	21,850
July 07, 2026	1.48	1.36	1.36	1.48	1.34	18,350
July 06, 2026	1.34	1.44	1.44	1.44	1.34	20,347
July 02, 2026	1.36	1.35	1.35	1.38	1.34	24,386
July 01, 2026	1.35	1.37	1.37	1.4	1.33	43,789
June 30, 2026	1.35	1.35	1.35	1.4	1.33	29,637
June 29, 2026	1.33	1.36	1.36	1.4	1.32	34,001
June 26, 2026	1.37	1.3	1.3	1.37	1.3	53,742
June 25, 2026	1.35	1.34	1.34	1.42	1.34	14,385
June 24, 2026	1.41	1.38	1.38	1.42	1.37	18,186
June 23, 2026	1.5	1.41	1.41	1.52	1.39	40,828
June 22, 2026	1.5	1.47	1.47	1.61	1.46	28,456
June 18, 2026	1.6	1.5	1.5	1.65	1.5	38,586
June 17, 2026	1.45	1.6	1.6	1.67	1.45	106,498
June 16, 2026	1.42	1.42	1.42	1.46	1.42	19,783
June 15, 2026	1.49	1.43	1.43	1.49	1.42	39,285
June 12, 2026	1.41	1.45	1.45	1.47	1.39	23,675
June 11, 2026	1.4	1.41	1.41	1.43	1.38	53,152
June 10, 2026	1.35	1.43	1.43	1.45	1.35	14,086
June 09, 2026	1.41	1.35	1.35	1.44	1.33	28,747
June 08, 2026	1.35	1.34	1.34	1.36	1.33	41,982
June 05, 2026	1.43	1.35	1.35	1.43	1.33	48,925
June 04, 2026	1.31	1.44	1.44	1.48	1.31	30,142
June 03, 2026	1.54	1.35	1.35	1.54	1.35	15,116
June 02, 2026	1.49	1.47	1.47	1.49	1.45	71,867
June 01, 2026	1.5	1.5	1.5	1.55	1.49	19,244
May 29, 2026	1.56	1.52	1.52	1.61	1.5	31,955
May 28, 2026	1.64	1.58	1.58	1.65	1.47	77,678
May 27, 2026	1.4	1.54	1.54	1.56	1.33	154,332
May 26, 2026	1.24	1.3	1.3	1.34	1.24	70,315
May 22, 2026	1.25	1.25	1.25	1.27	1.23	39,436
May 21, 2026	1.33	1.26	1.26	1.33	1.24	22,438
May 20, 2026	1.28	1.28	1.28	1.28	1.23	31,818
May 19, 2026	1.29	1.26	1.26	1.3	1.25	61,950
May 18, 2026	1.27	1.27	1.27	1.33	1.25	34,014
May 15, 2026	1.25	1.27	1.27	1.31	1.23	106,286
May 14, 2026	1.27	1.21	1.21	1.3	1.21	85,924
May 13, 2026	1.3	1.25	1.25	1.31	1.25	65,857
May 12, 2026	1.32	1.26	1.26	1.41	1.26	27,098
May 11, 2026	1.3	1.34	1.34	1.35	1.29	24,259
May 08, 2026	1.28	1.3	1.3	1.33	1.26	47,479
May 07, 2026	1.31	1.28	1.28	1.37	1.27	53,272
May 06, 2026	1.35	1.28	1.28	1.39	1.26	73,801