Aware Inc. (AWRE)
1.53
0.08 (5.52%)
At close: Apr 17, 2025, 3:59 PM
Aware Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.45 | 1.45 | 1.55 | 1.55 | 1.44 | 1.44 | 1.54 | 1.54 | n/a | 35,724 |
| Apr 16, 2025 | 1.50 | 1.50 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | 1.45 | -5.84% | 11,700 |
| Apr 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 19,705 |
| Apr 14, 2025 | 1.48 | 1.48 | 1.56 | 1.56 | 1.48 | 1.48 | 1.53 | 1.53 | 3.38% | 5,200 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 1.45 | 1.49 | 1.49 | -2.61% | 10,047 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.