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
2018-06-22 3.90 3.90 3.90 3.90 305
2018-06-20 3.95 3.95 3.95 3.95 70
2018-06-19 4.00 4.00 4.00 4.00 8
2018-06-14 3.90 3.95 3.90 3.95 534
2018-06-13 3.925 3.925 3.925 3.925 2
2018-06-11 3.95 4.00 3.95 4.00 302
2018-06-08 4.00 4.00 4.00 4.00 200
2018-06-07 4.00 4.00 4.00 4.00 51
2018-06-05 3.95 3.95 3.95 3.95 300
2018-05-31 4.00 4.00 4.00 4.00 110
2018-05-30 4.00 4.00 4.00 4.00 100
2018-05-29 3.95 3.95 3.95 3.95 100
2018-05-25 4.00 4.00 4.00 4.00 100
2018-05-24 3.95 4.00 3.95 4.00 210
2018-05-23 3.95 3.95 3.95 3.95 200
2018-05-22 3.95 3.95 3.95 3.95 30
2018-05-21 3.90 3.90 3.90 3.90 300
2018-05-18 4.00 4.00 4.00 4.00 110
2018-05-17 4.00 4.00 4.00 4.00 42
2018-05-16 4.20 4.20 4.15 4.15 200
2018-05-14 4.20 4.20 4.20 4.20 200
2018-05-11 4.15 4.25 4.10 4.20 321
2018-05-08 4.05 4.05 4.05 4.05 79
2018-05-07 4.10 4.10 4.10 4.10 1
2018-05-04 4.05 4.15 4.05 4.15 200
2018-05-03 4.05 4.05 4.05 4.05 400
2018-05-02 3.95 4.05 3.95 4.05 1,903
2018-05-01 3.90 4.00 3.90 4.00 900
2018-04-26 3.90 3.90 3.90 3.90 1,600
2018-04-25 3.95 3.95 3.95 3.95 31

» More Aware Mass Stock Price History

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