AWARE MASS Historical Stock Price

Below is the stock price history for Aware Mass AWRE. Data is recorded each day for the historical open, high, low, close and volume. The Aware Mass stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aware Mass Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-02 3.33 3.55 3.33 3.55 283
2020-06-01 3.65 3.65 3.53 3.53 27
2020-05-28 3.66 3.80 3.60 3.75 779
2020-05-27 3.40 3.40 3.40 3.40 200
2020-05-26 3.28 3.48 3.28 3.48 1,601
2020-05-22 3.325 3.41 3.325 3.38 250
2020-05-21 3.40 3.40 3.36 3.37 402
2020-05-20 3.37 3.43 3.37 3.43 574
2020-05-19 3.16 3.38 3.16 3.18 1,071
2020-05-18 2.81 3.25 2.81 3.14 621
2020-05-15 2.89 2.97 2.89 2.97 319
2020-05-14 3.05 3.05 2.80 2.95 793
2020-05-13 3.28 3.28 3.16 3.22 461
2020-05-12 3.32 3.40 3.20 3.39 1,197
2020-05-11 2.81 3.50 2.81 3.28 10,885
2020-05-08 2.76 2.76 2.73 2.76 662
2020-05-07 2.62 2.75 2.62 2.75 4
2020-05-06 2.66 2.66 2.54 2.54 202
2020-05-05 2.675 2.675 2.675 2.675 3
2020-05-04 2.44 2.70 2.44 2.53 5,499
2020-05-01 2.45 2.47 2.44 2.47 503
2020-04-30 2.59 2.65 2.51 2.51 1,150
2020-04-29 2.575 2.575 2.56 2.56 31
2020-04-28 2.61 2.61 2.61 2.61 2
2020-04-27 2.59 2.59 2.59 2.59 2
2020-04-24 2.54 2.54 2.54 2.54 34
2020-04-23 2.60 2.60 2.60 2.60 200
2020-04-21 2.59 2.64 2.59 2.60 4,332
2020-04-20 2.74 2.74 2.58 2.68 395
2020-04-17 2.60 2.60 2.545 2.545 122

» More Aware Mass Stock Price History

To see other companies like Aware Mass (AWRE), view our stock market today for news, and other data.