>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding AWRE »    Stock Splits Calendar »
Home Free Dividend Report AWRE Dividend History AWRE Historical Stock Prices Preferred Stock Newsletter AWRE Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
AWRE Historical Price Range
Date Open High Low Close Volume
08/03/2026 $1.21 $1.24 $1.19 $1.21 15.60K
08/04/2026 $1.26 $1.31 $1.22 $1.28 36.50K
08/05/2026 $1.34 $1.34 $1.25 $1.28 48.40K
08/06/2026 $1.30 $1.33 $1.19 $1.23 14.80K
08/07/2026 $1.25 $1.31 $1.25 $1.27 12.10K
About Aware
Aware, Inc. is a global biometric platform company that uses data science, machine learning, and artificial intelligence to tackle everyday business and identity challenges through biometrics. Its software offerings address the growing challenges that governments and commercial enterprises face in knowing, authenticating, and securing individuals through secure user experiences. Its algorithms are based on diverse data sets from around the world and can be tailored to the unique security and requirements of each customer.
AWRE historical stock prices picture
Aware (AWRE) has the following price history information. Looking back at AWRE historical stock prices for the last five trading days, on August 03, 2026, AWRE opened at $1.21, traded as high as $1.24 and as low as $1.19, and closed at $1.21. Trading volume was a total of 15.60K shares. On August 04, 2026, AWRE opened at $1.26, traded as high as $1.31 and as low as $1.22, and closed at $1.28. Trading volume was a total of 36.50K shares. On August 05, 2026, AWRE opened at $1.34, traded as high as $1.34 and as low as $1.25, and closed at $1.28. Trading volume was a total of 48.40K shares. On August 06, 2026, AWRE opened at $1.30, traded as high as $1.33 and as low as $1.19, and closed at $1.23. Trading volume was a total of 14.80K shares. On August 07, 2026, AWRE opened at $1.25, traded as high as $1.31 and as low as $1.25, and closed at $1.27. Trading volume was a total of 12.10K shares.

AWRE Historical Stock Prices By Date:

AWRE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Aware shares, starting with a $10,000 purchase of AWRE, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $4.98
End price/share: $1.27
Dividends collected/share: $0.00
Total return: -74.50%
Average Annual Total Return: -12.77%
Starting investment: $10,000.00
Ending investment: $2,551.65
Years: 10.00
AWRE Historical Closing Prices
Date Close
08/03/2026$1.21
08/04/2026$1.28
08/05/2026$1.28
08/06/2026$1.23
08/07/2026$1.27
Technology Historical Prices
AWRE is categorized under the Technology sector; below are some other companies in the same sector:

AXTI Historical Stock Prices
AXX Historical Stock Prices
AYX Historical Stock Prices
AZPN Historical Stock Prices
BAND Historical Stock Prices
BBOX Historical Stock Prices
BBRY Historical Stock Prices
BCE Historical Stock Prices
BCOM Historical Stock Prices
BCOR Historical Stock Prices

Also explore: AWRE shares outstanding history

Email EnvelopeFree AWRE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AWRE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.