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
2020-08-07 2.92 2.92 2.92 2.92 85
2020-08-06 2.91 2.92 2.88 2.92 604
2020-08-05 2.94 2.94 2.94 2.94 200
2020-08-04 2.95 3.23 2.95 2.99 813
2020-07-30 2.95 3.00 2.95 3.00 70
2020-07-29 3.05 3.05 3.00 3.00 732
2020-07-28 3.24 3.24 3.24 3.24 8
2020-07-24 3.42 3.42 3.41 3.41 127
2020-07-23 3.31 3.45 3.31 3.41 102
2020-07-22 3.35 3.35 3.35 3.35 118
2020-07-21 3.435 3.44 3.435 3.44 102
2020-07-20 3.40 3.40 3.40 3.40 100
2020-07-17 3.29 3.44 3.29 3.44 205
2020-07-15 3.055 3.055 3.055 3.055 100
2020-07-14 3.01 3.13 3.01 3.13 140
2020-07-10 2.89 2.89 2.89 2.89 17
2020-07-08 3.00 3.00 2.85 2.91 905
2020-07-07 3.00 3.00 3.00 3.00 2
2020-07-06 3.07 3.07 3.07 3.07 3
2020-06-30 3.09 3.09 3.09 3.09 146
2020-06-29 3.18 3.18 3.085 3.085 44
2020-06-26 3.16 3.16 3.16 3.16 100
2020-06-25 3.055 3.18 3.00 3.05 1,277
2020-06-24 3.01 3.10 3.01 3.10 300
2020-06-23 3.26 3.26 3.13 3.13 202
2020-06-19 3.13 3.31 3.13 3.28 274
2020-06-18 3.27 3.29 3.24 3.24 75
2020-06-17 3.19 3.19 3.19 3.19 267
2020-06-16 3.35 3.35 3.35 3.35 100
2020-06-12 3.30 3.40 3.30 3.40 340

» More Aware Mass Stock Price History

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