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 $226.77 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $292.57, while $1000 invested 1 year ago would be worth $423.61. This corresponds to total returns of -77.32%, -70.74%, -57.64%, respectively, with annualized returns of -13.78%, -21.79%, -57.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
