Aware Stock Price History
NASDAQ: AWRETechnologyComputer Software: Prepackaged SoftwareUSD
1.040.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AWRE price history at a glance
The price history for Aware (AWRE) on this page begins on August 5, 1996, when the stock closed at $14.75; it most recently closed at $1.04 on October 5, 2026. The highest price in this record is $87.13, reached on April 12, 1999; the latest close is 98.8% below that peak. Across the 29 complete calendar years in the table, AWRE finished higher in 14 and lower in 15. Its best year was 1998 (+158.9%) and its worst was 2002 (-75.7%).
Over roughly 30 years the share price changed -92.9%, a -8.4% compound annual price return (excluding dividends). In the last 12 months alone, AWRE has lost 55.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $87.13
- Date of high
- Apr 12, 1999
- Low since 1996
- $1.02
- Date of low
- Apr 27, 2026
- 52-week high
- $2.57
- 52-week low
- $1.02
- IPO year
- 1996
- Last close
- $1.04
AWRE returns
1 week
-5.45%
1 month
-10.34%
3 months
-25.18%
6 months
-12.61%
Year to date
-43.78%
1 year
-55.74%
3 years
-24.09%
5 years
-73.87%
AWRE price return, excluding dividends.
AWRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.04 | -46.67% |
| 2025 | 1.95 | +16.07% |
| 2024 | 1.68 | +1.20% |
| 2023 | 1.66 | -2.92% |
| 2022 | 1.71 | -45.71% |
| 2021 | 3.15 | -10.00% |
| 2020 | 3.50 | +4.17% |
| 2019 | 3.36 | -9.43% |
| 2018 | 3.71 | -17.56% |
| 2017 | 4.50 | -26.23% |
| 2016 | 6.10 | +87.12% |
| 2015 | 3.26 | -27.56% |
| 2014 | 4.50 | -25.74% |
| 2013 | 6.06 | +5.57% |
| 2012 | 5.74 | +91.33% |
| 2011 | 3.00 | +5.63% |
| 2010 | 2.84 | +1.43% |
| 2009 | 2.80 | +37.93% |
| 2008 | 2.03 | -50.12% |
| 2007 | 4.07 | -23.64% |
| 2006 | 5.33 | +19.78% |
| 2005 | 4.45 | -8.25% |
| 2004 | 4.85 | +62.75% |
| 2003 | 2.98 | +31.28% |
| 2002 | 2.27 | -75.70% |
| 2001 | 9.34 | -47.38% |
| 2000 | 17.75 | -51.20% |
| 1999 | 36.38 | +33.79% |
| 1998 | 27.19 | +158.93% |
| 1997 | 10.50 | 0.00% |
| 1996* | 10.50 | -28.81% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
AWRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.04 | 1.07 | 1.03 | 1.04 | 0.00% | |
| 1.07 | 1.07 | 1.02 | 1.04 | -1.89% | |
| 1.06 | 1.10 | 1.04 | 1.06 | -0.93% | |
| 1.08 | 1.08 | 1.03 | 1.07 | -0.93% | |
| 1.08 | 1.14 | 1.08 | 1.08 | -1.82% | |
| 1.09 | 1.12 | 1.07 | 1.10 | +2.80% | |
| 1.12 | 1.16 | 1.06 | 1.07 | -4.46% | |
| 1.12 | 1.15 | 1.10 | 1.12 | -2.61% | |
| 1.13 | 1.21 | 1.10 | 1.15 | +4.55% | |
| 1.16 | 1.20 | 1.10 | 1.10 | -6.78% | |
| 1.16 | 1.22 | 1.15 | 1.18 | +4.42% | |
| 1.20 | 1.20 | 1.12 | 1.13 | -2.59% | |
| 1.17 | 1.20 | 1.16 | 1.16 | -0.85% | |
| 1.17 | 1.21 | 1.13 | 1.17 | -1.68% | |
| 1.18 | 1.20 | 1.11 | 1.19 | -2.46% | |
| 1.20 | 1.25 | 1.18 | 1.22 | +1.67% | |
| 1.19 | 1.21 | 1.19 | 1.20 | 0.00% | |
| 1.20 | 1.21 | 1.18 | 1.20 | -1.64% | |
| 1.25 | 1.25 | 1.21 | 1.22 | -1.61% | |
| 1.23 | 1.27 | 1.20 | 1.24 | +1.64% | |
| 1.25 | 1.25 | 1.18 | 1.22 | 0.00% | |
| 1.15 | 1.23 | 1.15 | 1.22 | +5.17% | |
| 1.21 | 1.23 | 1.16 | 1.16 | -5.69% | |
| 1.25 | 1.34 | 1.23 | 1.23 | -3.15% | |
| 1.25 | 1.29 | 1.22 | 1.27 | -0.78% | |
| 1.23 | 1.29 | 1.21 | 1.28 | +4.92% | |
| 1.25 | 1.27 | 1.20 | 1.22 | -2.40% | |
| 1.19 | 1.25 | 1.13 | 1.25 | +2.46% | |
| 1.28 | 1.28 | 1.17 | 1.22 | -3.17% | |
| 1.22 | 1.29 | 1.22 | 1.26 | +2.44% | |
| 1.25 | 1.26 | 1.17 | 1.23 | -2.38% | |
| 1.22 | 1.26 | 1.19 | 1.26 | -0.79% | |
| 1.24 | 1.27 | 1.18 | 1.27 | +1.60% | |
| 1.26 | 1.28 | 1.24 | 1.25 | +0.81% | |
| 1.24 | 1.30 | 1.21 | 1.24 | +2.48% | |
| 1.27 | 1.27 | 1.17 | 1.21 | -2.42% | |
| 1.20 | 1.32 | 1.20 | 1.24 | +3.33% | |
| 1.15 | 1.25 | 1.12 | 1.20 | +2.56% | |
| 1.20 | 1.26 | 1.17 | 1.17 | -3.31% | |
| 1.20 | 1.25 | 1.20 | 1.21 | 0.00% | |
| 1.20 | 1.29 | 1.19 | 1.21 | +1.68% | |
| 1.20 | 1.23 | 1.16 | 1.19 | -3.25% | |
| 1.20 | 1.28 | 1.20 | 1.23 | -3.15% | |
| 1.25 | 1.29 | 1.22 | 1.27 | 0.00% | |
| 1.25 | 1.31 | 1.25 | 1.27 | +3.25% | |
| 1.30 | 1.33 | 1.19 | 1.23 | -3.91% | |
| 1.34 | 1.34 | 1.25 | 1.28 | 0.00% | |
| 1.26 | 1.31 | 1.22 | 1.28 | +5.79% | |
| 1.21 | 1.24 | 1.19 | 1.21 | +0.83% | |
| 1.15 | 1.25 | 1.15 | 1.20 | +4.35% | |
| 1.10 | 1.19 | 1.09 | 1.15 | +3.60% | |
| 1.11 | 1.16 | 1.08 | 1.11 | -0.89% | |
| 1.13 | 1.13 | 1.09 | 1.12 | +0.90% | |
| 1.10 | 1.12 | 1.10 | 1.11 | +1.83% | |
| 1.09 | 1.12 | 1.09 | 1.09 | 0.00% | |
| 1.10 | 1.14 | 1.08 | 1.09 | 0.00% | |
| 1.12 | 1.17 | 1.08 | 1.09 | -6.03% | |
| 1.09 | 1.16 | 1.08 | 1.16 | +6.42% | |
| 1.12 | 1.12 | 1.08 | 1.09 | -1.80% | |
| 1.13 | 1.15 | 1.11 | 1.11 | -3.48% | |
| 1.20 | 1.27 | 1.13 | 1.15 | -4.17% | |
| 1.24 | 1.30 | 1.20 | 1.20 | -5.51% | |
| 1.32 | 1.32 | 1.26 | 1.27 | -2.31% | |
| 1.37 | 1.37 | 1.30 | 1.30 | -6.47% | |
| 1.36 | 1.43 | 1.34 | 1.39 | +0.72% | |
| 1.34 | 1.42 | 1.31 | 1.38 | +2.99% | |
| 1.41 | 1.46 | 1.33 | 1.34 | -1.47% | |
| 1.48 | 1.48 | 1.34 | 1.36 | -5.56% | |
| 1.34 | 1.44 | 1.34 | 1.44 | +6.67% | |
| 1.37 | 1.38 | 1.34 | 1.35 | -1.46% | |
| 1.35 | 1.40 | 1.33 | 1.37 | +1.48% | |
| 1.34 | 1.40 | 1.33 | 1.35 | -0.74% | |
| 1.33 | 1.40 | 1.32 | 1.36 | +4.62% | |
| 1.37 | 1.37 | 1.30 | 1.30 | -2.99% | |
| 1.40 | 1.42 | 1.34 | 1.34 | -2.90% | |
| 1.41 | 1.42 | 1.36 | 1.38 | -2.13% | |
| 1.50 | 1.52 | 1.39 | 1.41 | -4.08% | |
| 1.50 | 1.61 | 1.46 | 1.47 | -2.00% | |
| 1.60 | 1.65 | 1.50 | 1.50 | -6.25% | |
| 1.45 | 1.67 | 1.45 | 1.60 | +12.68% | |
| 1.42 | 1.46 | 1.42 | 1.42 | -0.70% | |
| 1.49 | 1.49 | 1.42 | 1.43 | -1.38% | |
| 1.42 | 1.47 | 1.39 | 1.45 | +2.84% | |
| 1.40 | 1.43 | 1.35 | 1.41 | -1.40% | |
| 1.35 | 1.47 | 1.35 | 1.43 | +5.93% | |
| 1.41 | 1.44 | 1.33 | 1.35 | +0.75% | |
| 1.35 | 1.36 | 1.33 | 1.34 | -0.74% | |
| 1.41 | 1.43 | 1.33 | 1.35 | -6.25% | |
| 1.31 | 1.48 | 1.31 | 1.44 | +6.67% | |
| 1.54 | 1.54 | 1.35 | 1.35 | -8.16% | |
| 1.49 | 1.49 | 1.45 | 1.47 | -2.00% | |
| 1.50 | 1.55 | 1.49 | 1.50 | -1.32% | |
| 1.56 | 1.61 | 1.50 | 1.52 | -3.80% | |
| 1.64 | 1.65 | 1.47 | 1.58 | +2.60% | |
| 1.34 | 1.56 | 1.33 | 1.54 | +18.46% | |
| 1.24 | 1.34 | 1.24 | 1.30 | +4.00% | |
| 1.25 | 1.32 | 1.23 | 1.25 | -0.79% | |
| 1.33 | 1.33 | 1.24 | 1.26 | -1.56% | |
| 1.28 | 1.28 | 1.23 | 1.28 | +1.59% | |
| 1.29 | 1.30 | 1.25 | 1.26 | -0.79% | |
| 1.28 | 1.33 | 1.25 | 1.27 | 0.00% | |
| 1.25 | 1.31 | 1.23 | 1.27 | +4.96% | |
| 1.27 | 1.30 | 1.21 | 1.21 | -3.20% | |
| 1.30 | 1.31 | 1.25 | 1.25 | -0.79% | |
| 1.32 | 1.41 | 1.26 | 1.26 | -5.97% | |
| 1.30 | 1.35 | 1.29 | 1.34 | +3.08% | |
| 1.28 | 1.33 | 1.26 | 1.30 | +1.56% | |
| 1.31 | 1.37 | 1.27 | 1.28 | 0.00% | |
| 1.35 | 1.39 | 1.26 | 1.28 | +2.40% | |
| 1.28 | 1.32 | 1.25 | 1.25 | 0.00% | |
| 1.14 | 1.30 | 1.11 | 1.25 | +9.65% | |
| 1.17 | 1.22 | 1.02 | 1.14 | -1.72% | |
| 1.16 | 1.25 | 1.07 | 1.16 | -20.55% | |
| 1.31 | 1.56 | 1.29 | 1.46 | +15.87% | |
| 1.30 | 1.35 | 1.22 | 1.26 | -0.79% | |
| 1.32 | 1.35 | 1.27 | 1.27 | -5.93% | |
| 1.31 | 1.38 | 1.25 | 1.35 | +4.65% | |
| 1.39 | 1.41 | 1.27 | 1.29 | -5.84% | |
| 1.36 | 1.37 | 1.32 | 1.37 | +3.79% | |
| 1.36 | 1.37 | 1.31 | 1.32 | +0.76% | |
| 1.36 | 1.41 | 1.29 | 1.31 | -5.07% | |
| 1.25 | 1.39 | 1.21 | 1.38 | +10.40% | |
| 1.26 | 1.38 | 1.20 | 1.25 | 0.00% | |
| 1.22 | 1.25 | 1.19 | 1.25 | +3.31% | |
| 1.20 | 1.25 | 1.17 | 1.21 | +0.83% | |
| 1.20 | 1.28 | 1.16 | 1.20 | +0.84% | |
| 1.16 | 1.32 | 1.16 | 1.19 | +1.71% | |
| 1.22 | 1.23 | 1.15 | 1.17 | -4.10% | |
| 1.27 | 1.32 | 1.20 | 1.22 | -3.17% | |
| 1.32 | 1.37 | 1.22 | 1.26 | -3.08% | |
| 1.32 | 1.36 | 1.28 | 1.30 | -0.76% | |
| 1.28 | 1.37 | 1.26 | 1.31 | +0.77% | |
| 1.31 | 1.34 | 1.25 | 1.30 | +4.00% | |
| 1.19 | 1.29 | 1.15 | 1.25 | +3.31% | |
| 1.25 | 1.31 | 1.21 | 1.21 | -3.20% | |
| 1.35 | 1.35 | 1.23 | 1.25 | -8.09% | |
| 1.28 | 1.36 | 1.27 | 1.36 | +5.43% | |
| 1.18 | 1.36 | 1.18 | 1.29 | +10.26% | |
| 1.15 | 1.21 | 1.12 | 1.17 | +0.86% | |
| 1.19 | 1.23 | 1.15 | 1.16 | -4.13% | |
| 1.28 | 1.28 | 1.15 | 1.21 | -3.97% | |
| 1.28 | 1.34 | 1.22 | 1.26 | -3.82% | |
| 1.22 | 1.40 | 1.22 | 1.31 | +11.97% | |
| 1.23 | 1.28 | 1.10 | 1.17 | -4.88% | |
| 1.37 | 1.37 | 1.23 | 1.23 | -10.22% | |
| 1.39 | 1.43 | 1.32 | 1.37 | -1.44% | |
| 1.38 | 1.42 | 1.25 | 1.39 | -4.14% | |
| 1.51 | 1.51 | 1.45 | 1.45 | -3.97% | |
| 1.53 | 1.58 | 1.49 | 1.51 | -0.66% | |
| 1.63 | 1.65 | 1.51 | 1.52 | -5.59% | |
| 1.57 | 1.63 | 1.53 | 1.61 | +2.55% | |
| 1.67 | 1.67 | 1.52 | 1.57 | -6.55% | |
| 1.66 | 1.75 | 1.60 | 1.68 | +2.44% | |
| 1.56 | 1.66 | 1.53 | 1.64 | +2.50% | |
| 1.63 | 1.74 | 1.60 | 1.60 | -2.44% | |
| 1.58 | 1.74 | 1.58 | 1.64 | -0.61% | |
| 1.66 | 1.74 | 1.57 | 1.65 | -3.51% | |
| 1.66 | 1.74 | 1.54 | 1.71 | +3.64% | |
| 1.70 | 1.71 | 1.65 | 1.65 | -2.94% | |
| 1.70 | 1.76 | 1.66 | 1.70 | -2.86% | |
| 1.81 | 1.86 | 1.45 | 1.75 | -4.37% | |
| 1.91 | 1.94 | 1.80 | 1.83 | -4.69% | |
| 1.71 | 2.00 | 1.69 | 1.92 | +13.61% | |
| 1.73 | 1.81 | 1.68 | 1.69 | -2.31% | |
| 1.80 | 1.81 | 1.71 | 1.73 | +0.58% | |
| 1.70 | 1.83 | 1.68 | 1.72 | +2.38% | |
| 1.77 | 1.77 | 1.68 | 1.68 | -4.00% | |
| 1.80 | 1.80 | 1.75 | 1.75 | -0.57% | |
| 1.84 | 1.84 | 1.76 | 1.76 | -2.22% | |
| 1.76 | 1.84 | 1.76 | 1.80 | +2.27% | |
| 1.74 | 1.84 | 1.72 | 1.76 | -1.12% | |
| 1.74 | 1.82 | 1.70 | 1.78 | +0.56% | |
| 1.81 | 1.84 | 1.75 | 1.77 | -0.56% | |
| 1.80 | 1.85 | 1.74 | 1.78 | -1.66% | |
| 1.86 | 1.86 | 1.81 | 1.81 | -2.16% | |
| 1.86 | 1.95 | 1.81 | 1.85 | -1.60% | |
| 1.88 | 1.88 | 1.85 | 1.88 | -1.05% | |
| 1.90 | 1.90 | 1.82 | 1.90 | +0.53% | |
| 1.93 | 1.94 | 1.89 | 1.89 | -2.58% | |
| 1.94 | 1.95 | 1.91 | 1.94 | -1.02% | |
| 2.00 | 2.00 | 1.93 | 1.96 | +3.16% | |
| 1.85 | 2.00 | 1.85 | 1.90 | +2.70% | |
| 1.85 | 1.94 | 1.81 | 1.85 | 0.00% | |
| 1.91 | 1.92 | 1.85 | 1.85 | -3.14% | |
| 1.90 | 1.98 | 1.85 | 1.91 | +2.14% | |
| 1.90 | 1.95 | 1.87 | 1.87 | -1.58% | |
| 1.94 | 1.99 | 1.90 | 1.90 | -2.06% | |
| 1.92 | 2.02 | 1.91 | 1.94 | 0.00% | |
| 1.96 | 2.01 | 1.94 | 1.94 | -1.52% | |
| 1.99 | 2.04 | 1.95 | 1.97 | +0.51% | |
| 1.99 | 2.03 | 1.96 | 1.96 | -1.51% | |
| 2.07 | 2.09 | 1.99 | 1.99 | -1.97% | |
| 2.00 | 2.11 | 2.00 | 2.03 | +4.10% | |
| 1.86 | 2.07 | 1.86 | 1.95 | +5.41% | |
| 1.90 | 1.95 | 1.80 | 1.85 | -2.63% | |
| 1.99 | 2.00 | 1.90 | 1.90 | -4.52% | |
| 2.02 | 2.09 | 1.96 | 1.99 | -1.00% | |
| 2.03 | 2.07 | 1.97 | 2.01 | -0.99% | |
| 2.02 | 2.07 | 2.01 | 2.03 | -0.98% | |
| 2.02 | 2.08 | 1.99 | 2.05 | +0.49% | |
| 2.07 | 2.15 | 2.00 | 2.04 | -0.97% | |
| 2.08 | 2.17 | 2.06 | 2.06 | -2.83% | |
| 2.07 | 2.17 | 2.06 | 2.12 | +1.92% | |
| 2.12 | 2.16 | 2.08 | 2.08 | -0.95% | |
| 2.10 | 2.12 | 2.10 | 2.10 | 0.00% | |
| 2.10 | 2.12 | 2.07 | 2.10 | -0.47% | |
| 2.22 | 2.22 | 2.11 | 2.11 | -1.86% | |
| 2.09 | 2.15 | 2.06 | 2.15 | +2.87% | |
| 2.03 | 2.11 | 2.02 | 2.09 | 0.00% | |
| 2.09 | 2.12 | 1.97 | 2.09 | +1.95% | |
| 2.15 | 2.18 | 2.05 | 2.05 | -6.82% | |
| 2.28 | 2.31 | 2.16 | 2.20 | -2.22% | |
| 2.20 | 2.35 | 2.19 | 2.25 | +1.35% | |
| 2.10 | 2.29 | 2.10 | 2.22 | +5.71% | |
| 2.25 | 2.25 | 2.10 | 2.10 | -2.78% | |
| 2.15 | 2.37 | 2.15 | 2.16 | 0.00% | |
| 2.18 | 2.19 | 2.15 | 2.16 | -1.37% | |
| 2.15 | 2.22 | 2.15 | 2.19 | +1.39% | |
| 2.17 | 2.19 | 2.11 | 2.16 | +1.41% | |
| 2.13 | 2.16 | 2.11 | 2.13 | +0.95% | |
| 2.10 | 2.18 | 2.09 | 2.11 | 0.00% | |
| 2.21 | 2.25 | 2.11 | 2.11 | -2.31% | |
| 2.25 | 2.25 | 2.12 | 2.16 | -2.26% | |
| 2.21 | 2.27 | 2.19 | 2.21 | -0.90% | |
| 2.34 | 2.35 | 2.23 | 2.23 | -7.08% | |
| 2.39 | 2.47 | 2.33 | 2.40 | +2.13% | |
| 2.43 | 2.52 | 2.35 | 2.35 | -3.29% | |
| 2.46 | 2.49 | 2.43 | 2.43 | -1.62% | |
| 2.48 | 2.50 | 2.40 | 2.47 | -2.37% | |
| 2.50 | 2.57 | 2.41 | 2.53 | +2.43% | |
| 2.23 | 2.53 | 2.23 | 2.47 | +7.86% | |
| 2.30 | 2.36 | 2.22 | 2.29 | +3.15% | |
| 2.21 | 2.27 | 2.21 | 2.22 | 0.00% | |
| 2.23 | 2.30 | 2.22 | 2.22 | -3.48% | |
| 2.21 | 2.46 | 2.21 | 2.30 | +4.07% | |
| 2.40 | 2.40 | 2.21 | 2.21 | -6.75% | |
| 2.21 | 2.50 | 2.21 | 2.37 | -5.95% | |
| 2.48 | 2.52 | 2.42 | 2.52 | +1.20% | |
| 2.50 | 2.53 | 2.43 | 2.49 | -0.80% | |
| 2.54 | 2.57 | 2.50 | 2.51 | +0.40% | |
| 2.48 | 2.51 | 2.41 | 2.50 | +2.04% | |
| 2.42 | 2.45 | 2.39 | 2.45 | +1.66% | |
| 2.39 | 2.44 | 2.39 | 2.41 | +0.84% | |
| 2.40 | 2.44 | 2.37 | 2.39 | -0.42% | |
| 2.36 | 2.44 | 2.36 | 2.40 | +3.00% | |
| 2.29 | 2.45 | 2.29 | 2.33 | +4.95% | |
| 2.47 | 2.49 | 2.22 | 2.22 | -9.02% | |
| 2.47 | 2.49 | 2.39 | 2.44 | +0.41% | |
| 2.34 | 2.50 | 2.33 | 2.43 | +4.29% | |
| 2.35 | 2.44 | 2.32 | 2.33 | -0.85% | |
| 2.45 | 2.62 | 2.35 | 2.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AWRE chart for longer ranges.