Aware, Inc. (AWRE) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +0.0%
- 3M
- -4.4%
- YTD
- -33.3%
- 1Y
- -30.5%
- 3Y
- -6.3%
- 5Y
- -19.8%
Loading 10-year price history...
AWRE Historical Performance
AWRE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -73.2%
- 2003 annual price return
- +29.2%
- 2004 annual price return
- +62.8%
- 2005 annual price return
- -9.2%
- 2006 annual price return
- +7.7%
- 2007 annual price return
- -21.5%
- 2008 annual price return
- -56.0%
- 2009 annual price return
- +37.9%
- 2010 annual price return
- -1.7%
- 2011 annual price return
- +0.7%
- 2012 annual price return
- +91.6%
- 2013 annual price return
- +11.5%
- 2014 annual price return
- -25.0%
- 2015 annual price return
- -27.6%
- 2016 annual price return
- +93.0%
- 2017 annual price return
- -26.8%
- 2018 annual price return
- -18.9%
- 2019 annual price return
- -8.4%
- 2020 annual price return
- +3.1%
- 2021 annual price return
- -7.6%
- 2022 annual price return
- -46.7%
- 2023 annual price return
- -2.9%
- 2024 annual price return
- +14.7%
- 2025 annual price return
- +10.8%
- 2026 annual price return
- -15.9%
AWRE Stock Price Trajectory (1996–2026)
As of June 29, 2026, Aware, Inc. (AWRE) trades at $1.30, representing a -30.5% return over the past year. The stock has delivered a -65.6% total return over five years (-19.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $87.13 on April 13, 1999. From this peak, AWRE has corrected -98.5%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IDAI (-42.9% 1Y), IDN (-21.1% 1Y), and AUID (-80.0% 1Y), AWRE has underperformed the peer group average. Compare AWRE vs IDAI →
AWRE Historical Price Data · from 1996
Rows 1–50 of 7,518| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.37 | 1.37 | 1.30 | 1.30 | 48K | -2.99% |
| 2026-06-25 | 1.34 | 1.42 | 1.34 | 1.34 | 14K | -2.90% |
| 2026-06-24 | 1.41 | 1.42 | 1.36 | 1.38 | 19K | -2.13% |
| 2026-06-23 | 1.49 | 1.49 | 1.40 | 1.41 | 40K | -4.08% |
| 2026-06-22 | 1.49 | 1.60 | 1.46 | 1.47 | 24K | -2.00% |
| 2026-06-18 | 1.60 | 1.63 | 1.50 | 1.50 | 38K | -6.25% |
| 2026-06-17 | 1.45 | 1.67 | 1.45 | 1.60 | 106K | +12.68% |
| 2026-06-16 | 1.44 | 1.46 | 1.42 | 1.42 | 20K | -0.70% |
| 2026-06-15 | 1.49 | 1.49 | 1.42 | 1.43 | 39K | -1.38% |
| 2026-06-12 | 1.41 | 1.47 | 1.39 | 1.45 | 24K | +2.84% |
| 2026-06-11 | 1.40 | 1.43 | 1.38 | 1.41 | 53K | -1.40% |
| 2026-06-10 | 1.35 | 1.45 | 1.35 | 1.43 | 14K | +1.42% |
| 2026-06-09 | 1.41 | 1.41 | 1.34 | 1.41 | 28K | +5.22% |
| 2026-06-08 | 1.35 | 1.36 | 1.33 | 1.34 | 39K | -0.74% |
| 2026-06-05 | 1.41 | 1.43 | 1.34 | 1.35 | 49K | -8.78% |
| 2026-06-04 | 1.33 | 1.48 | 1.31 | 1.48 | 29K | +9.63% |
| 2026-06-03 | 1.54 | 1.54 | 1.35 | 1.35 | 15K | -8.16% |
| 2026-06-02 | 1.48 | 1.49 | 1.45 | 1.47 | 70K | -2.00% |
| 2026-06-01 | 1.52 | 1.54 | 1.49 | 1.50 | 19K | -1.32% |
| 2026-05-29 | 1.58 | 1.61 | 1.50 | 1.52 | 32K | -3.80% |
| 2026-05-28 | 1.64 | 1.65 | 1.47 | 1.58 | 78K | +2.60% |
| 2026-05-27 | 1.40 | 1.56 | 1.32 | 1.54 | 154K | +18.46% |
| 2026-05-26 | 1.26 | 1.34 | 1.24 | 1.30 | 70K | +4.00% |
| 2026-05-22 | 1.25 | 1.27 | 1.23 | 1.25 | 39K | -0.79% |
| 2026-05-21 | 1.24 | 1.33 | 1.24 | 1.26 | 22K | -1.56% |
| 2026-05-20 | 1.26 | 1.28 | 1.23 | 1.28 | 32K | +1.59% |
| 2026-05-19 | 1.27 | 1.29 | 1.25 | 1.26 | 62K | -0.79% |
| 2026-05-18 | 1.27 | 1.33 | 1.25 | 1.27 | 34K | 0.00% |
| 2026-05-15 | 1.24 | 1.31 | 1.23 | 1.27 | 104K | +4.96% |
| 2026-05-14 | 1.25 | 1.30 | 1.21 | 1.21 | 86K | -3.20% |
| 2026-05-13 | 1.30 | 1.30 | 1.25 | 1.25 | 66K | -0.79% |
| 2026-05-12 | 1.41 | 1.41 | 1.26 | 1.26 | 27K | -5.97% |
| 2026-05-11 | 1.30 | 1.35 | 1.29 | 1.34 | 24K | +3.08% |
| 2026-05-08 | 1.28 | 1.33 | 1.26 | 1.30 | 47K | +1.56% |
| 2026-05-07 | 1.31 | 1.36 | 1.27 | 1.28 | 53K | 0.00% |
| 2026-05-06 | 1.35 | 1.39 | 1.26 | 1.28 | 74K | +2.40% |
| 2026-05-05 | 1.27 | 1.32 | 1.25 | 1.25 | 39K | 0.00% |
| 2026-05-04 | 1.14 | 1.30 | 1.14 | 1.25 | 67K | +6.84% |
| 2026-05-01 | 1.17 | 1.22 | 1.04 | 1.17 | 134K | +0.86% |
| 2026-04-30 | 1.16 | 1.25 | 1.07 | 1.16 | 231K | -20.55% |
| 2026-04-29 | 1.31 | 1.55 | 1.29 | 1.46 | 182K | +15.87% |
| 2026-04-28 | 1.25 | 1.28 | 1.22 | 1.26 | 7K | -0.79% |
| 2026-04-27 | 1.32 | 1.35 | 1.26 | 1.27 | 8K | -5.93% |
| 2026-04-24 | 1.31 | 1.39 | 1.25 | 1.35 | 13K | +4.65% |
| 2026-04-23 | 1.39 | 1.41 | 1.25 | 1.29 | 17K | -5.84% |
| 2026-04-22 | 1.35 | 1.37 | 1.32 | 1.37 | 8K | +3.79% |
| 2026-04-21 | 1.31 | 1.37 | 1.31 | 1.32 | 14K | +0.76% |
| 2026-04-20 | 1.35 | 1.41 | 1.31 | 1.31 | 29K | -5.07% |
| 2026-04-17 | 1.25 | 1.39 | 1.21 | 1.38 | 20K | +12.20% |
| 2026-04-16 | 1.21 | 1.38 | 1.20 | 1.23 | 18K | -1.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AWRE — Frequently Asked Questions
Quick answers to the most common questions about buying AWRE stock.
How has AWRE stock performed recently?
AWRE declined -30.5% over the past year, below its 5-year annualized CAGR of -19.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AWRE's all-time high price?
Aware, Inc. reached $87.13 on 1999-04-13. The 52-week high is $2.95. Current 1-year return of -30.5% places the stock further from historical peaks.
Where can I download AWRE historical price data?
This page provides AWRE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.