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
2018-12-12 3.50 3.50 3.50 3.50 4,899
2018-12-10 3.51 3.53 3.45 3.47 779
2018-12-06 3.66 3.83 3.64 3.74 400
2018-12-03 3.81 3.81 3.79 3.79 300
2018-11-30 3.65 3.66 3.65 3.65 1,840
2018-11-29 3.48 3.69 3.48 3.69 540
2018-11-28 3.50 3.50 3.37 3.37 2,024
2018-11-26 3.50 3.50 3.50 3.50 100
2018-11-21 3.56 3.56 3.56 3.56 100
2018-11-20 3.50 3.50 3.50 3.50 100
2018-11-15 3.50 3.59 3.50 3.59 101
2018-11-08 3.74 3.74 3.70 3.70 1,338
2018-11-06 3.95 3.95 3.95 3.95 550
2018-11-05 3.95 3.95 3.95 3.95 228
2018-11-02 3.89 3.89 3.89 3.89 573
2018-10-30 4.00 4.00 4.00 4.00 2,600
2018-10-29 3.75 3.75 3.69 3.69 2,570
2018-10-25 3.60 3.60 3.60 3.60 100
2018-09-06 3.75 3.75 3.75 3.75 100
2018-08-27 3.65 3.70 3.65 3.70 208
2018-08-23 3.50 3.50 3.50 3.50 111
2018-08-21 3.60 3.60 3.60 3.60 100
2018-08-16 3.55 3.55 3.55 3.55 100
2018-08-10 3.70 3.85 3.70 3.75 800
2018-08-09 3.85 3.85 3.85 3.85 100
2018-08-08 3.65 3.75 3.65 3.75 300
2018-08-02 3.825 3.825 3.80 3.80 59
2018-07-30 3.80 3.80 3.80 3.80 100
2018-07-25 3.90 3.90 3.90 3.90 500
2018-07-23 4.00 4.00 4.00 4.00 120

» More Aware Mass Stock Price History

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