Aware - 24 Year Stock Price History | AWRE

Historical daily share price chart and data for Aware since 1996 adjusted for splits. The latest closing stock price for Aware as of April 09, 2020 is 2.65.
  • The all-time high Aware stock closing price was 78.88 on April 08, 1999.
  • The Aware 52-week high stock price is 3.75, which is 41.5% above the current share price.
  • The Aware 52-week low stock price is 2.02, which is 23.8% below the current share price.
  • The average Aware stock price for the last 52 weeks is 3.11.
Aware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 3.0854 3.3950 3.6399 2.3000 2.6500 -21.13%
2019 3.2784 3.6700 4.0500 2.6600 3.3600 -6.93%
2018 3.9252 4.4500 4.6445 3.4000 3.6100 -19.78%
2017 4.8915 6.1500 6.4000 4.4000 4.5000 -26.23%
2016 4.5293 3.1600 6.1500 2.8400 6.1000 87.12%
2015 3.8395 4.5000 5.1100 2.9200 3.2600 -28.19%
2014 5.1893 6.0500 6.7000 3.5500 4.5400 -25.70%
2013 5.2873 5.4800 6.1200 4.5700 6.1100 11.50%
2012 5.3358 2.8600 6.9900 2.7800 5.4800 82.67%
2011 3.1675 2.9800 3.9600 2.4500 3.0000 5.64%
2010 2.5370 2.8901 3.0000 2.0900 2.8399 1.43%
2009 2.3565 2.0300 2.9000 1.6600 2.8000 49.73%
2008 3.1008 4.2500 4.3000 1.5800 1.8700 -55.48%
2007 5.1691 5.3500 6.5500 3.8500 4.2000 -21.20%
2006 5.4637 4.9500 6.2900 4.4200 5.3300 19.78%
2005 5.6742 4.9000 7.6000 4.1410 4.4500 -8.25%
2004 3.5531 2.9800 5.2900 2.3400 4.8500 66.90%
2003 2.4467 2.2500 3.8900 1.6400 2.9060 33.30%
2002 4.1877 8.1400 9.5100 2.0800 2.1800 -73.73%
2001 8.5652 16.5300 20.8800 3.4300 8.3000 -53.24%
2000 39.7445 35.7500 65.8100 17.0000 17.7500 -51.21%
1999 41.3760 26.0000 78.8800 20.8800 36.3800 33.80%
1998 12.1390 10.5000 27.1900 4.7500 27.1900 165.27%
1997 11.9022 10.3800 16.5000 8.7500 10.2500 1.28%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software & Services $0.059B $0.012B
Aware, Inc. is a provider of biometrics software products and development services. The company's product includes SDKs, software components, workstation applications and a modular, centralized, service-oriented platform. It serves government departments, system integrators and solution suppliers. Aware, Inc. is based in Bedford, Massachusetts.
Stock Name Country Market Cap PE Ratio
NetEase (NTES) China $41.628B 13.90
VeriSign (VRSN) United States $22.492B 38.56
Ringcentral (RNG) United States $18.947B 0.00
Okta (OKTA) United States $15.726B 0.00
58 (WUBA) China $7.693B 6.51
Momo (MOMO) China $4.647B 11.48
Globant S.A (GLOB) Luxembourg $3.620B 55.12
HUYA (HUYA) China $3.353B 53.00
Vonage Holdings (VG) United States $1.907B 43.61
Sabre (SABR) United States $1.716B 7.65
Talend S.A (TLND) United States $0.796B 0.00
Criteo S.A (CRTO) France $0.575B 4.47
Quotient Technology (QUOT) United States $0.572B 0.00
Boingo Wireless (WIFI) United States $0.501B 0.00
Adesto Technologies (IOTS) United States $0.329B 0.00
Endurances (EIGI) United States $0.316B 0.00
ChannelAdvisor (ECOM) United States $0.224B 52.87
Red Violet (RDVT) United States $0.200B 0.00
Donnelley Financial Solutions (DFIN) United States $0.163B 4.33
Network-1 Technologies (NTIP) United States $0.054B 0.00