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
2021-05-10 3.42 3.67 3.42 3.62 780
2021-05-07 3.50 3.50 3.42 3.42 138
2021-05-05 3.37 3.37 3.37 3.37 20
2021-05-03 3.52 3.52 3.52 3.52 200
2021-04-30 3.52 3.55 3.52 3.55 110
2021-04-28 3.78 3.78 3.70 3.70 1,892
2021-04-27 3.64 3.65 3.64 3.65 11
2021-04-22 3.32 3.38 3.32 3.35 821
2021-04-21 3.27 3.32 3.25 3.32 503
2021-04-20 3.34 3.34 3.34 3.34 26
2021-04-19 3.29 3.39 3.29 3.39 504
2021-04-16 3.605 3.605 3.55 3.55 300
2021-04-15 3.54 3.62 3.54 3.62 1,550
2021-04-14 3.62 3.62 3.62 3.62 100
2021-04-13 3.64 3.64 3.55 3.55 812
2021-04-12 3.60 3.65 3.60 3.65 400
2021-04-09 3.67 3.67 3.66 3.66 275
2021-04-07 3.75 3.75 3.75 3.75 277
2021-04-06 3.80 3.84 3.80 3.84 263
2021-04-05 3.80 3.81 3.73 3.73 312
2021-04-02 3.74 3.74 3.74 3.74 86
2021-03-31 3.68 3.68 3.67 3.67 500
2021-03-29 3.71 3.71 3.71 3.71 100
2021-03-25 3.77 3.77 3.65 3.65 352
2021-03-24 3.91 3.91 3.805 3.835 335
2021-03-23 3.86 4.08 3.75 4.00 1,142
2021-03-22 3.795 3.87 3.78 3.78 479
2021-03-19 3.88 3.88 3.82 3.82 461
2021-03-18 3.99 3.99 3.99 3.99 1
2021-03-16 4.01 4.01 3.98 3.98 4,630

» More Aware Mass Stock Price History

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