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
2019-06-14 3.30 3.32 3.30 3.32 400
2019-06-13 3.29 3.29 3.29 3.29 200
2019-06-12 3.24 3.30 3.23 3.23 902
2019-06-11 3.28 3.30 3.28 3.30 655
2019-06-10 3.29 3.29 3.29 3.29 300
2019-06-07 3.29 3.29 3.28 3.28 300
2019-06-06 3.25 3.25 3.25 3.25 200
2019-06-05 3.31 3.31 3.24 3.24 738
2019-06-04 3.32 3.32 3.23 3.23 415
2019-06-03 3.34 3.35 3.33 3.33 300
2019-05-31 3.30 3.33 3.30 3.33 400
2019-05-30 3.25 3.25 3.25 3.25 48
2019-05-29 3.22 3.22 3.22 3.22 100
2019-05-28 3.25 3.25 3.25 3.25 100
2019-05-24 3.33 3.33 3.33 3.33 100
2019-05-22 3.26 3.26 3.26 3.26 100
2019-05-14 3.29 3.30 3.29 3.30 1,000
2019-05-09 3.28 3.29 3.28 3.29 225
2019-05-03 3.49 3.49 3.49 3.49 97
2019-04-29 3.335 3.335 3.335 3.335 100
2019-04-23 3.275 3.30 3.275 3.30 300
2019-03-28 3.64 3.64 3.64 3.64 448
2019-03-27 3.72 3.72 3.72 3.72 2,000
2019-03-26 3.70 3.71 3.70 3.71 2,300
2019-03-21 3.77 3.77 3.77 3.77 100
2019-03-15 3.87 3.87 3.87 3.87 200
2019-03-14 3.90 3.91 3.90 3.91 800
2019-03-12 3.93 3.93 3.93 3.93 203
2019-03-11 3.95 3.96 3.92 3.92 900
2019-03-08 3.94 3.94 3.94 3.94 200

» More Aware Mass Stock Price History

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