Aware Inc. (AWRE)
1.66
0.03 (1.84%)
At close: Jan 17, 2025, 3:59 PM
1.66
0.00%
After-hours Jan 17, 2025, 04:00 PM EST
AWRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.67 | 1.70 | 1.62 | 1.66 | 0.03 | 1.84% | 28,173 |
| Jan 16, 2025 | 1.68 | 1.69 | 1.62 | 1.63 | -0.02 | -1.21% | 45,900 |
| Jan 15, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 0.03 | 1.85% | 44,054 |
| Jan 14, 2025 | 1.67 | 1.68 | 1.60 | 1.62 | -0.05 | -2.99% | 25,700 |
| Jan 13, 2025 | 1.60 | 1.73 | 1.55 | 1.67 | 0.07 | 4.37% | 117,104 |
| Jan 10, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 0.03 | 1.91% | 26,300 |
| Jan 8, 2025 | 1.67 | 1.68 | 1.54 | 1.57 | -0.08 | -4.85% | 46,100 |
| Jan 7, 2025 | 1.71 | 1.74 | 1.65 | 1.65 | -0.03 | -1.79% | 62,644 |
| Jan 6, 2025 | 1.70 | 1.74 | 1.64 | 1.68 | 0.00 | 0.00% | 91,534 |
| Jan 3, 2025 | 1.66 | 1.81 | 1.66 | 1.68 | 0.01 | 0.60% | 87,403 |
| Jan 2, 2025 | 1.98 | 1.98 | 1.65 | 1.67 | -0.28 | -14.36% | 198,494 |
| Dec 31, 2024 | 1.64 | 1.98 | 1.64 | 1.95 | 0.34 | 21.12% | 423,663 |
| Dec 30, 2024 | 1.66 | 1.66 | 1.55 | 1.61 | -0.04 | -2.42% | 94,248 |
| Dec 27, 2024 | 1.59 | 1.69 | 1.59 | 1.65 | 0.12 | 7.84% | 100,200 |
| Dec 26, 2024 | 1.47 | 1.55 | 1.47 | 1.53 | 0.03 | 2.00% | 39,852 |
| Dec 24, 2024 | 1.47 | 1.52 | 1.47 | 1.50 | 0.01 | 0.67% | 15,115 |
| Dec 23, 2024 | 1.51 | 1.54 | 1.45 | 1.49 | -0.04 | -2.61% | 93,200 |
| Dec 20, 2024 | 1.41 | 1.53 | 1.41 | 1.53 | 0.01 | 0.66% | 110,601 |
| Dec 19, 2024 | 1.56 | 1.56 | 1.48 | 1.52 | 0.04 | 2.70% | 93,611 |
| Dec 18, 2024 | 1.52 | 1.55 | 1.47 | 1.48 | -0.03 | -1.99% | 102,400 |
| Dec 17, 2024 | 1.42 | 1.52 | 1.42 | 1.51 | 0.05 | 3.42% | 49,417 |
| Dec 16, 2024 | 1.48 | 1.53 | 1.41 | 1.46 | -0.06 | -3.95% | 94,537 |
| Dec 13, 2024 | 1.54 | 1.54 | 1.50 | 1.52 | -0.02 | -1.30% | 7,930 |
| Dec 12, 2024 | 1.50 | 1.54 | 1.47 | 1.54 | 0.05 | 3.36% | 53,304 |
| Dec 11, 2024 | 1.48 | 1.51 | 1.47 | 1.49 | -0.01 | -0.67% | 22,101 |
| Dec 10, 2024 | 1.54 | 1.56 | 1.50 | 1.50 | -0.05 | -3.23% | 19,536 |
| Dec 9, 2024 | 1.56 | 1.59 | 1.50 | 1.55 | 0.00 | 0.00% | 94,500 |
| Dec 6, 2024 | 1.62 | 1.65 | 1.50 | 1.55 | -0.04 | -2.52% | 84,743 |
| Dec 5, 2024 | 1.68 | 1.69 | 1.58 | 1.59 | -0.07 | -4.22% | 47,900 |
| Dec 4, 2024 | 1.57 | 1.68 | 1.57 | 1.66 | 0.09 | 5.73% | 27,400 |
| Dec 3, 2024 | 1.61 | 1.61 | 1.56 | 1.57 | -0.01 | -0.63% | 17,300 |
| Dec 2, 2024 | 1.58 | 1.63 | 1.58 | 1.58 | -0.02 | -1.25% | 44,437 |
| Nov 29, 2024 | 1.57 | 1.65 | 1.57 | 1.60 | -0.03 | -1.84% | 10,001 |
| Nov 27, 2024 | 1.71 | 1.73 | 1.63 | 1.63 | -0.08 | -4.68% | 31,310 |
| Nov 26, 2024 | 1.59 | 1.82 | 1.58 | 1.71 | 0.10 | 6.21% | 115,000 |
| Nov 25, 2024 | 1.50 | 1.63 | 1.49 | 1.61 | 0.11 | 7.33% | 66,874 |
| Nov 22, 2024 | 1.46 | 1.53 | 1.46 | 1.50 | 0.00 | 0.00% | 16,900 |
| Nov 21, 2024 | 1.47 | 1.53 | 1.47 | 1.50 | -0.01 | -0.66% | 31,600 |
| Nov 20, 2024 | 1.42 | 1.52 | 1.37 | 1.51 | 0.12 | 8.63% | 111,000 |
| Nov 19, 2024 | 1.37 | 1.44 | 1.35 | 1.39 | 0.02 | 1.46% | 119,100 |
| Nov 18, 2024 | 1.41 | 1.44 | 1.37 | 1.37 | -0.07 | -4.86% | 60,437 |
| Nov 15, 2024 | 1.52 | 1.53 | 1.42 | 1.44 | -0.06 | -4.00% | 103,032 |
| Nov 14, 2024 | 1.52 | 1.61 | 1.45 | 1.50 | -0.01 | -0.66% | 98,600 |
| Nov 13, 2024 | 1.52 | 1.55 | 1.49 | 1.51 | 0.02 | 1.34% | 34,400 |
| Nov 12, 2024 | 1.59 | 1.59 | 1.44 | 1.49 | -0.01 | -0.67% | 48,100 |
| Nov 11, 2024 | 1.60 | 1.60 | 1.43 | 1.50 | -0.05 | -3.23% | 67,541 |
| Nov 8, 2024 | 1.68 | 1.70 | 1.55 | 1.55 | -0.11 | -6.63% | 25,200 |
| Nov 7, 2024 | 1.66 | 1.74 | 1.66 | 1.66 | 0.04 | 2.47% | 22,709 |
| Nov 6, 2024 | 1.64 | 1.72 | 1.60 | 1.62 | 0.08 | 5.19% | 43,979 |
| Nov 5, 2024 | 1.46 | 1.66 | 1.46 | 1.54 | 0.04 | 2.67% | 52,500 |