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 $174.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $293.11, while $1000 invested 1 year ago would be worth $392.02. This corresponds to total returns of -82.52%, -70.69%, -60.8%, respectively, with annualized returns of -16.01%, -21.75%, -60.8%.

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
November 11, 2026	0.95	0.98	0.98	0.99	0.95	87,756
November 10, 2026	0.93	0.89	0.89	1	0.88	32,675
November 09, 2026	1.01	0.94	0.94	1.02	0.92	70,251
November 06, 2026	0.98	0.97	0.97	1	0.94	74,692
November 05, 2026	1.04	0.96	0.96	1.04	0.95	72,549
November 04, 2026	0.98	1.01	1.01	1.02	0.96	133,209
November 03, 2026	0.93	0.91	0.91	0.95	0.88	64,140
November 02, 2026	0.96	0.91	0.91	0.97	0.91	54,667
October 30, 2026	0.86	0.89	0.89	0.93	0.84	46,459
October 29, 2026	0.94	0.86	0.86	0.95	0.86	99,607
October 28, 2026	0.84	0.93	0.93	0.93	0.82	79,766
October 27, 2026	0.86	0.84	0.84	0.88	0.84	52,278
October 26, 2026	0.92	0.84	0.84	0.93	0.84	31,788
October 23, 2026	0.87	0.86	0.86	0.9	0.86	29,586
October 22, 2026	0.9	0.87	0.87	0.9	0.86	17,727
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