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
2019-08-23 3.075 3.075 3.06 3.06 781
2019-08-22 3.12 3.13 3.02 3.02 600
2019-08-21 3.00 3.14 3.00 3.04 2,756
2019-08-20 2.98 2.98 2.86 2.86 179
2019-08-19 3.03 3.04 2.99 2.99 757
2019-08-16 2.99 2.99 2.95 2.95 300
2019-08-15 2.95 2.96 2.92 2.96 1,136
2019-08-14 2.88 3.00 2.88 2.96 3,500
2019-08-13 2.94 2.94 2.91 2.91 2,800
2019-08-09 2.98 2.98 2.98 2.98 600
2019-08-08 2.87 2.98 2.87 2.97 1,100
2019-08-07 2.85 2.85 2.85 2.85 200
2019-08-06 2.72 2.75 2.72 2.75 200
2019-08-05 2.75 2.75 2.69 2.69 300
2019-08-01 2.85 2.86 2.85 2.86 8,210
2019-07-31 3.02 3.02 2.85 2.90 1,543
2019-07-30 3.15 3.15 3.15 3.15 46
2019-07-26 3.13 3.13 3.13 3.13 200
2019-07-24 3.10 3.14 3.10 3.14 400
2019-07-19 3.18 3.18 3.11 3.11 617
2019-07-16 3.21 3.21 3.21 3.21 100
2019-07-12 3.16 3.16 3.16 3.16 400
2019-07-10 3.35 3.35 3.35 3.35 100
2019-07-09 3.34 3.34 3.34 3.34 100
2019-07-08 3.31 3.32 3.31 3.32 195
2019-07-03 3.30 3.30 3.30 3.30 1
2019-07-02 3.33 3.33 3.33 3.33 100
2019-07-01 3.34 3.34 3.34 3.34 100
2019-06-27 3.30 3.32 3.30 3.32 206
2019-06-26 3.34 3.34 3.34 3.34 100

» More Aware Mass Stock Price History

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