Aware - 29 Year Stock Price History | AWRE

Historical daily share price chart and data for Aware since 1996 adjusted for splits and dividends. The latest closing stock price for Aware as of June 06, 2025 is 1.67.
  • The all-time high Aware stock closing price was 35.64 on April 08, 1999.
  • The Aware 52-week high stock price is 2.97, which is 77.8% above the current share price.
  • The Aware 52-week low stock price is 1.35, which is 19.2% below the current share price.
  • The average Aware stock price for the last 52 weeks is 1.78.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Aware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 1.6112 1.6700 1.7460 1.4200 1.6700 -14.36%
2024 1.8515 1.7000 2.8000 1.3700 1.9500 17.47%
2023 1.5968 1.7100 1.8700 1.0500 1.6600 -2.92%
2022 2.4103 3.2100 3.6000 1.3273 1.7100 -45.71%
2021 3.8153 3.4100 5.9900 2.8900 3.1500 -10.00%
2020 3.0094 3.3950 3.6800 2.3000 3.5000 4.17%
2019 3.2746 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 4.3072 4.4531 5.0000 3.5500 4.5400 0.95%
2013 3.8917 4.0335 4.5046 3.3637 4.4973 11.50%
2012 2.8217 1.2922 4.0483 1.2561 4.0335 197.57%
2011 1.4320 1.3465 1.7893 1.1070 1.3555 5.63%
2010 1.1465 1.3058 1.3555 0.9443 1.2832 1.43%
2009 1.0647 0.9172 1.3103 0.7500 1.2651 49.73%
2008 1.4011 1.9203 1.9429 0.7139 0.8449 -55.48%
2007 2.3356 2.4173 2.9595 1.7396 1.8977 -21.20%
2006 2.4688 2.2366 2.8420 1.9971 2.4083 19.77%
2005 2.5639 2.2140 3.4339 1.8709 2.0107 -8.25%
2004 1.6054 1.3465 2.3902 1.0573 2.1914 66.89%
2003 1.1057 1.0166 1.7576 0.7410 1.3131 33.31%
2002 1.8920 3.6779 4.2970 0.9398 0.9850 -73.73%
2001 3.8700 7.4694 9.4321 1.5498 3.7502 -53.24%
2000 17.9622 16.1531 29.7364 7.6812 8.0201 -51.20%
1999 18.6935 11.7477 35.6385 9.4321 16.4355 33.79%
1998 5.4847 4.7443 12.2843 2.1462 12.2843 165.25%
1997 5.3786 4.6878 7.4553 3.9536 4.6313 1.24%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software & Services $0.035B $0.017B
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 $80.479B 18.28
VeriSign (VRSN) United States $26.763B 34.84
Tyler Technologies (TYL) United States $24.849B 73.50
Nebius Group (NBIS) Netherlands $11.382B 54.25
Globant S.A (GLOB) Luxembourg $4.441B 20.50
Ringcentral (RNG) United States $2.446B 30.91
Donnelley Financial Solutions (DFIN) United States $1.562B 17.72
Criteo S.A (CRTO) France $1.510B 7.59
Sabre (SABR) United States $1.070B 0.00
HUYA (HUYA) China $0.896B 49.75
Red Violet (RDVT) United States $0.637B 72.44
HeartCore Enterprises (HTCR) Japan $0.013B 2.76
Quotient Technology (QUOT) United States $0.000B 0.00