Aware, Inc. (AWRE) NASDAQ

1.47

-0.03(-2.00%)

Updated at June 02 04:00PM

Currency In USD

AWRE Historical Return

If you invested $1000 in Aware, Inc. (AWRE) 10 years ago, it would be worth $343.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $395.16, while $1000 invested 1 year ago would be worth $885.54. This corresponds to total returns of -65.65%, -60.48%, -11.45%, respectively, with annualized returns of -10.13%, -16.94%, -11.45%.

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
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
May 05, 2026	1.27	1.25	1.25	1.32	1.25	38,850
May 04, 2026	1.14	1.25	1.25	1.3	1.11	66,728
May 01, 2026	1.17	1.14	1.14	1.22	1.02	138,356
April 30, 2026	1.16	1.16	1.16	1.25	1.07	230,827
April 29, 2026	1.31	1.46	1.46	1.56	1.29	197,813
April 28, 2026	1.3	1.26	1.26	1.35	1.22	6,784
April 27, 2026	1.32	1.27	1.27	1.35	1.27	7,858
April 24, 2026	1.31	1.35	1.35	1.38	1.25	13,544
April 23, 2026	1.39	1.29	1.29	1.41	1.26	17,167
April 22, 2026	1.36	1.37	1.37	1.37	1.32	7,960
April 21, 2026	1.36	1.32	1.32	1.37	1.31	14,065
April 20, 2026	1.34	1.31	1.31	1.41	1.31	28,926
April 17, 2026	1.25	1.38	1.38	1.39	1.21	20,490
April 16, 2026	1.26	1.25	1.25	1.38	1.2	18,382
April 15, 2026	1.22	1.25	1.25	1.25	1.19	25,709
April 14, 2026	1.2	1.21	1.21	1.25	1.17	16,159
April 13, 2026	1.2	1.2	1.2	1.27	1.16	27,249
April 10, 2026	1.16	1.19	1.19	1.32	1.16	15,836
April 09, 2026	1.2	1.17	1.17	1.23	1.15	11,282
April 08, 2026	1.27	1.22	1.22	1.32	1.2	19,340
April 07, 2026	1.32	1.26	1.26	1.37	1.22	33,200
April 06, 2026	1.32	1.3	1.3	1.36	1.28	12,189
April 02, 2026	1.28	1.31	1.31	1.37	1.26	17,002
April 01, 2026	1.31	1.3	1.3	1.34	1.25	4,034
March 31, 2026	1.19	1.25	1.25	1.29	1.15	30,490
March 30, 2026	1.25	1.21	1.21	1.31	1.21	13,638
March 27, 2026	1.35	1.25	1.25	1.35	1.23	32,857
March 26, 2026	1.28	1.36	1.36	1.36	1.27	82,335
March 25, 2026	1.18	1.29	1.29	1.36	1.18	86,078
March 24, 2026	1.15	1.17	1.17	1.21	1.12	72,352
March 23, 2026	1.19	1.16	1.16	1.23	1.15	98,158
March 20, 2026	1.28	1.21	1.21	1.28	1.15	71,856
March 19, 2026	1.28	1.26	1.26	1.34	1.22	16,570
March 18, 2026	1.22	1.31	1.31	1.4	1.22	98,445
March 17, 2026	1.23	1.17	1.17	1.28	1.1	216,810
March 16, 2026	1.37	1.23	1.23	1.37	1.23	138,993
March 13, 2026	1.39	1.37	1.37	1.43	1.32	47,308
March 12, 2026	1.38	1.39	1.39	1.42	1.25	145,376
March 11, 2026	1.51	1.45	1.45	1.51	1.45	17,517
March 10, 2026	1.53	1.51	1.51	1.58	1.49	16,357
March 09, 2026	1.63	1.52	1.52	1.65	1.51	20,445