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 $342.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $378.87, while $1000 invested 1 year ago would be worth $790.32. This corresponds to total returns of -65.73%, -62.11%, -20.97%, respectively, with annualized returns of -10.15%, -17.63%, -20.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
