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 $305.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $375.68, while $1000 invested 1 year ago would be worth $631.82. This corresponds to total returns of -69.45%, -62.43%, -36.82%, respectively, with annualized returns of -11.18%, -17.77%, -36.82%.

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 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
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