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
2019-02-08 3.69 3.69 3.69 3.69 1,600
2019-02-06 3.70 3.80 3.70 3.80 1,261
2019-02-05 3.71 3.71 3.71 3.71 354
2019-02-04 3.68 3.68 3.68 3.68 100
2019-02-01 3.61 3.61 3.61 3.61 99
2019-01-29 3.43 3.68 3.43 3.68 150
2019-01-28 3.57 3.57 3.57 3.57 218
2019-01-25 3.57 3.58 3.57 3.58 556
2019-01-24 3.55 3.55 3.55 3.55 82
2019-01-18 3.60 3.60 3.60 3.60 23
2019-01-17 3.55 3.55 3.55 3.55 100
2019-01-08 3.64 3.64 3.64 3.64 73
2019-01-07 3.76 3.76 3.58 3.58 201
2019-01-04 3.59 3.68 3.56 3.67 1,051
2019-01-02 3.71 3.71 3.71 3.71 9
2018-12-31 3.79 3.79 3.79 3.79 2,300
2018-12-28 3.75 3.75 3.75 3.75 120
2018-12-27 3.72 3.75 3.59 3.75 1,300
2018-12-26 3.59 3.59 3.57 3.57 141
2018-12-21 3.55 3.55 3.54 3.54 42
2018-12-20 3.45 3.47 3.45 3.47 1,025
2018-12-19 3.77 3.77 3.45 3.59 525
2018-12-17 3.52 3.52 3.52 3.52 207
2018-12-14 3.45 3.455 3.45 3.45 1,100
2018-12-12 3.50 3.50 3.50 3.50 4,899
2018-12-10 3.51 3.53 3.45 3.47 779
2018-12-06 3.66 3.83 3.64 3.74 400
2018-12-03 3.81 3.81 3.79 3.79 300
2018-11-30 3.65 3.66 3.65 3.65 1,840
2018-11-29 3.48 3.69 3.48 3.69 540

» More Aware Mass Stock Price History

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