Below is the stock price history for Aware Mass AWRE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aware Mass stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Aware Mass Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 5.54 | 5.80 | 5.41 | 5.62 | 1,585 |
| 2012-05-21 | 5.31 | 5.38 | 5.30 | 5.38 | 316 |
| 2012-05-18 | 5.58 | 5.58 | 5.50 | 5.50 | 994 |
| 2012-05-17 | 5.52 | 5.59 | 5.51 | 5.54 | 1,732 |
| 2012-05-16 | 5.54 | 5.58 | 5.54 | 5.57 | 452 |
| 2012-05-15 | 5.22 | 5.49 | 5.22 | 5.44 | 1,799 |
| 2012-05-14 | 5.48 | 5.48 | 5.10 | 5.41 | 10,860 |
| 2012-05-11 | 5.73 | 6.02 | 5.73 | 5.89 | 1,500 |
| 2012-05-10 | 5.99 | 6.02 | 5.74 | 6.02 | 2,277 |
| 2012-05-09 | 5.77 | 6.185 | 5.77 | 6.10 | 9,440 |
| 2012-05-08 | 7.21 | 7.50 | 6.61 | 6.77 | 6,337 |
| 2012-05-07 | 6.91 | 6.98 | 6.88 | 6.96 | 7,984 |
| 2012-05-04 | 6.63 | 6.93 | 6.39 | 6.93 | 1,539 |
| 2012-05-03 | 6.63 | 6.79 | 6.61 | 6.77 | 3,083 |
| 2012-05-02 | 6.61 | 6.79 | 6.515 | 6.515 | 5,605 |
| 2012-05-01 | 6.47 | 6.68 | 6.34 | 6.45 | 3,101 |
| 2012-04-30 | 6.24 | 6.46 | 6.01 | 6.11 | 6,857 |
| 2012-04-27 | 6.43 | 6.43 | 5.57 | 6.17 | 19,828 |
| 2012-04-26 | 3.84 | 3.87 | 3.84 | 3.87 | 998 |
| 2012-04-25 | 3.75 | 3.75 | 3.59 | 3.72 | 697 |
| 2012-04-23 | 3.85 | 3.85 | 3.81 | 3.81 | 96 |
| 2012-04-16 | 3.79 | 3.79 | 3.79 | 3.79 | 300 |
| 2012-04-11 | 3.52 | 3.52 | 3.44 | 3.50 | 593 |
| 2012-04-10 | 3.72 | 3.72 | 3.72 | 3.72 | 200 |
| 2012-04-09 | 3.61 | 3.61 | 3.61 | 3.61 | 200 |
| 2012-04-04 | 3.81 | 3.81 | 3.80 | 3.80 | 119 |
| 2012-04-02 | 3.89 | 3.89 | 3.88 | 3.88 | 200 |
| 2012-03-30 | 3.92 | 3.92 | 3.92 | 3.92 | 100 |
| 2012-03-29 | 3.79 | 3.81 | 3.73 | 3.73 | 300 |
| 2012-03-28 | 3.93 | 3.93 | 3.91 | 3.91 | 11 |
» More Aware Mass Stock Price History
