Aware, Inc. (AWRE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AWRE Historical Performance
Short-Term Returns
AWRE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Aware, Inc. (AWRE) trades at $1.28, representing a -25.1% return over the past year. The stock has delivered a -63.6% total return over five years (-18.3% 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 36% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IDAI (+20.9% 1Y), IDN (+193.2% 1Y), and AUID (-79.9% 1Y), AWRE has underperformed the peer group average. Compare AWRE vs IDAI →
AWRE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.24 | 1.25 | 1.19 | 1.25 | 26K | +3.31% |
| 2026-04-14 | 1.21 | 1.25 | 1.21 | 1.21 | 16K | +0.83% |
| 2026-04-13 | 1.22 | 1.27 | 1.20 | 1.20 | 27K | +0.84% |
| 2026-04-10 | 1.21 | 1.32 | 1.16 | 1.19 | 16K | +1.71% |
| 2026-04-09 | 1.20 | 1.23 | 1.15 | 1.17 | 11K | -7.14% |
| 2026-04-08 | 1.27 | 1.32 | 1.21 | 1.26 | 19K | 0.00% |
| 2026-04-07 | 1.25 | 1.37 | 1.22 | 1.26 | 33K | -3.08% |
| 2026-04-06 | 1.32 | 1.36 | 1.28 | 1.30 | 12K | -0.76% |
| 2026-04-02 | 1.28 | 1.36 | 1.26 | 1.31 | 17K | -2.12% |
| 2026-04-01 | 1.30 | 1.34 | 1.25 | 1.34 | 3K | +7.07% |
| 2026-03-31 | 1.19 | 1.29 | 1.15 | 1.25 | 30K | +3.31% |
| 2026-03-30 | 1.25 | 1.31 | 1.21 | 1.21 | 14K | -3.20% |
| 2026-03-27 | 1.35 | 1.35 | 1.23 | 1.25 | 33K | -8.09% |
| 2026-03-26 | 1.29 | 1.36 | 1.27 | 1.36 | 82K | +5.43% |
See AWRE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AWRE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AWRE vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAWRE — Frequently Asked Questions
Quick answers to the most common questions about buying AWRE stock.
How has AWRE stock performed recently?
AWRE declined -25.1% over the past year, below its 5-year annualized CAGR of -18.3%. 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 -25.1% 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 2011-2026, downloadable in CSV format.