American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Aware Inc

AWRE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AWRE historical prices

$AWRE is featured in our Insider Purchases strategy.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AWRE by members of U.S. Congress

Politician Type Traded
Michael T. McCaul House / R Sale $1,001 - $15,000 Oct 10, 2025
Michael T. McCaul House / R Sale $50,001 - $100,000 Aug 28, 2020
Michael T. McCaul House / R Sale $50,001 - $100,000 Aug 28, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Feb 16, 2016
Michael T. McCaul House / R Purchase $50,001 - $100,000 Feb 16, 2016
AWRE Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AWRE Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AWRE Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AWRE holdings by institutional investors

Insider Trading

Quarterly net insider trading by AWRE's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $20,000 Jul 19, 2026 Issue: Trade (domestic/foreign)
  • $75,000 Jul 19, 2026 Issue: None
  • $20,000 Apr 19, 2026 Issue: Trade (domestic/foreign)
  • $75,000 Apr 18, 2026 Issue: Trade (domestic/foreign)
  • $29,167 Jan 19, 2026 Issue: Trade (domestic/foreign)
  • $10,000 Jan 12, 2026 Issue: Trade (domestic/foreign)
  • $20,000 Jul 20, 2025 Issue: Trade (domestic/foreign)
  • $20,000 Apr 19, 2025 Issue: Trade (domestic/foreign)
Revolving Door

Former government officials who have lobbied for AWRE

4 former government officials from 2 congressional offices at 1 lobbying firm have lobbied for AWRE, most recently Jul 01, 2025.

  • Julie Dunne Executive New Deputy Executive Secretary, Department of Homeland Security; Special Assistant to the Assistant Secretary of Export Administration, Department of Commerce. Formerly Deputy Executive Secretary, Department of Homeland Security; Special Assistant to the Assistant Secretary of Export Admi · MONUMENT ADVOCACY · Jul 01, 2025
  • Charles Verdery Executive New Assistant Secretary and Consultant, Department of Homeland Security Formerly Assistant Secretary and Consultant, Department of Homeland Security · MONUMENT ADVOCACY · Jul 01, 2025
  • Zoe Lofgren
    Kathryn Mills House New Assistant Director for Congressional Relations, Deputy Assistant Director for Congressional Relations, U.S. Immigration and Customs Enforcement; Senior Legislative Counsel, Rep. Zoe Lofgren (D-CA) Formerly with Zoe Lofgren · MONUMENT ADVOCACY · Jul 01, 2025
  • Roy Blunt
    Andrew Lock Senate New Intern, Staff Assistant, Legislative Correspondent, Legislative Assistant, U.S. Senator Roy Blunt (R-MO). Senior Professional Staff Member, U.S. House Committee on Homeland Security Formerly with Roy Blunt · MONUMENT ADVOCACY · Jul 01, 2025
Corporate Lobbying

AWRE Estimated quarterly lobbying spending

Revenue Breakdown

AWRE Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AWRE Income Statement
AWRE Balance Sheet
AWRE Cash Flow
U.S. Patents

New AWRE patent grants

  • Patent Title: Relationship detection within biometric match results candidates May. 29, 2018
  • Patent Title: Biometric identification and verification Apr. 24, 2018
  • Patent Title: Facial identification techniques Jan. 30, 2018
  • Patent Title: Biometric feature extraction using multiple image instantiations Jan. 02, 2018
  • Patent Title: System and method of capturing and producing biometric-matching quality fingerprints and other types of dactylographic images with a mobile device Nov. 21, 2017
  • Patent Title: Fingerprint preview quality and segmentation Oct. 17, 2017
  • Patent Title: Biometric identification and verification Jul. 11, 2017
  • Patent Title: Data analysis engine Jun. 27, 2017
  • Patent Title: Biometric identification and verification May. 09, 2017
  • Patent Title: Fingerprint preview quality and segmentation Apr. 18, 2017
  • Patent Title: System and method of capturing and producing biometric-matching quality fingerprints and other types of dactylographic images with a mobile device Apr. 04, 2017
  • Patent Title: Image sharing system Jan. 17, 2017
  • Patent Title: Image quality control techniques Jan. 03, 2017
  • Patent Title: Fingerprint preview quality and segmentation Aug. 02, 2016
  • Patent Title: Image quality control techniques Jul. 12, 2016
  • Patent Title: System and method of capturing and producing biometric-matching quality fingerprints and other types of dactylographic images with a mobile device May. 03, 2016
  • Patent Title: Packet detector Oct. 06, 2015
  • Patent Title: Fingerprint preview quality and segmentation Oct. 06, 2015
  • Patent Title: Image quality control techniques Jul. 07, 2015
  • Patent Title: Fingerprint preview quality and segmentation May. 12, 2015
  • Patent Title: Packet detector Feb. 10, 2015
  • Patent Title: Biometric identification and verification Feb. 03, 2015
  • Patent Title: Narrowband diagnostics for twisted pair wiring Nov. 25, 2014
  • Patent Title: Biometric identification and verification Oct. 21, 2014
  • Patent Title: Telecommunication diagnostic information management Jul. 22, 2014
  • Patent Title: Detecting faults affecting communications links Jun. 03, 2014
  • Patent Title: Systems and methods for characterizing transmission lines using broadband signals in a multi-carrier dsl environment Jun. 03, 2014
  • Patent Title: Packet detector May. 06, 2014
  • Patent Title: Systems and methods for loop length and bridged tap length determination of a transmission line Apr. 01, 2014
  • Patent Title: Image quality control techniques Feb. 18, 2014
  • Patent Title: Communication channel capacity estimation Feb. 18, 2014
  • Patent Title: Detecting faults affecting communications links Dec. 17, 2013
  • Patent Title: Telecommunication diagnostic information management Nov. 19, 2013
  • Patent Title: Biometric identification and verification Oct. 15, 2013
  • Patent Title: Method and system for detecting non-linear devices Oct. 15, 2013
  • Patent Title: Systems and methods for characterizing transmission lines using broadband signals in a multi-carrier dsl environment Oct. 15, 2013
  • Patent Title: Biometric identification and verification Oct. 08, 2013
  • Patent Title: Systems and methods for loop length and bridged tap length determination of a transmission line Oct. 08, 2013
  • Patent Title: Identification of packet traffic transmitted by various devices operated in multiple overlapped frequency bands in packet-based ofdm systems Sep. 17, 2013
  • Patent Title: Image quality control techniques Jul. 09, 2013
  • Patent Title: Fingerprint preview quality and segmentation May. 28, 2013
  • Patent Title: Cache system and method for generating uncached objects from cached and stored object components Feb. 26, 2013
  • Patent Title: Systems and methods for loop length and bridged tap length determination of a transmission line Feb. 05, 2013
  • Patent Title: Telecommunication diagnostic information management Jan. 01, 2013
  • Patent Title: Resource sharing in a telecommunications environment Sep. 25, 2012
  • Patent Title: Fingerprint preview quality and segmentation Aug. 07, 2012
  • Patent Title: Multicarrier modulation messaging for power level per subchannel information Aug. 07, 2012
  • Patent Title: System and method for descrambling the phase of carriers in a multicarrier communications system Jul. 10, 2012
  • Patent Title: Systems and methods for characterizing transmission lines using broadband signals in a multi-carrier dsl environment Jun. 26, 2012
  • Patent Title: Image quality control techniques Jun. 19, 2012
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to AWRE from public contracts

AWRE News

Recent insights relating to AWRE

CNBC Recommendations

Recent picks made for AWRE stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AWRE

AWRE Analyst Ratings

AWRE Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AWRE Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AWRE stock a Buy, Sell, or Hold?

  • What is the price target for $AWRE stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AWRE Top Shareholders
Shareholder
Shares Held
AWRE Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AWRE stock?

  • Who owns the most shares of $AWRE stock?

  • What funds own $AWRE stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AWRE Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AWRE Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AWRE

Aware Inc provides biometric identity and authentication solutions. Its Awareness Platform transforms biometric data into actionable intelligence, allowing its clients to verify identities and authenticate access and transactions. The company's products span multiple biometric modalities, including fingerprint, face, iris, and voice. It offers: a broad range of biometrics software products and solutions, including platforms like AwareSDK, AwareABIS, AFIX Suite of Products, Awareness Platform, and WebEnroll; software components such as SDKs, APIs, and applications that customers use to develop their systems into more effective solutions; and several program management and software engineering services. Aware earns maximum revenue from the U.S., followed by the UK and the rest of the world.

  • Address Burlington, MA
  • Market Cap 25.5 million
  • Employees 80
  • Industrial Classification Services-Prepackaged Software

Aware Inc (AWRE) Historical Stock Prices

Aware Inc (AWRE) closed at $1.17 on September 22, 2026. Over the past year its adjusted close ranged from $1.09 to $2.68. Daily prices go back to January 2, 2014, 3,194 trading days in all.

  • 1 month-5.65%
  • 3 months-17.02%
  • Year to date-36.76%
  • 1 year-56.34%
  • 3 years-22.00%
  • 5 years-70.68%
  • Max-73.89%
See every congressional and insider trade on the AWRE price chart

Quiver Premium charts AWRE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 1.17 1.21 1.13 1.17 1.17 20,429
Sep 21, 2026 1.18 1.20 1.11 1.19 1.19 42,625
Sep 18, 2026 1.20 1.25 1.18 1.22 1.22 26,722
Sep 17, 2026 1.19 1.21 1.19 1.20 1.20 4,337
Sep 16, 2026 1.20 1.21 1.18 1.20 1.20 9,941
Sep 15, 2026 1.25 1.25 1.21 1.22 1.22 39,856
Sep 14, 2026 1.23 1.27 1.20 1.24 1.24 40,890
Sep 11, 2026 1.25 1.25 1.18 1.22 1.22 36,477
Sep 10, 2026 1.15 1.23 1.15 1.22 1.22 58,533
Sep 9, 2026 1.21 1.23 1.16 1.16 1.16 52,563
Sep 8, 2026 1.25 1.33 1.23 1.23 1.23 77,164
Sep 4, 2026 1.25 1.29 1.22 1.27 1.27 55,650
Sep 3, 2026 1.23 1.29 1.21 1.28 1.28 15,012
Sep 2, 2026 1.25 1.27 1.20 1.22 1.22 30,680
Sep 1, 2026 1.19 1.25 1.13 1.25 1.25 21,329
Aug 31, 2026 1.28 1.28 1.17 1.22 1.22 41,918
Aug 28, 2026 1.22 1.29 1.22 1.26 1.26 35,861
Aug 27, 2026 1.25 1.26 1.17 1.23 1.23 34,056
Aug 26, 2026 1.22 1.26 1.19 1.26 1.26 5,857
Aug 25, 2026 1.24 1.27 1.18 1.27 1.27 12,927
Aug 24, 2026 1.26 1.27 1.24 1.25 1.25 33,403
Aug 21, 2026 1.24 1.30 1.21 1.24 1.24 73,727
Aug 20, 2026 1.27 1.27 1.17 1.21 1.21 20,334
Aug 19, 2026 1.20 1.32 1.20 1.24 1.24 38,067
Aug 18, 2026 1.15 1.25 1.12 1.20 1.20 67,957
Aug 17, 2026 1.20 1.25 1.17 1.17 1.17 37,626
Aug 14, 2026 1.20 1.25 1.20 1.21 1.21 8,528
Aug 13, 2026 1.20 1.29 1.19 1.21 1.21 9,611
Aug 12, 2026 1.20 1.23 1.16 1.19 1.19 14,773
Aug 11, 2026 1.20 1.28 1.20 1.23 1.23 6,514
Aug 10, 2026 1.25 1.29 1.22 1.27 1.27 44,248
Aug 7, 2026 1.25 1.31 1.25 1.27 1.27 12,129
Aug 6, 2026 1.29 1.33 1.19 1.23 1.23 14,794
Aug 5, 2026 1.34 1.34 1.25 1.27 1.27 48,416
Aug 4, 2026 1.26 1.31 1.22 1.28 1.28 36,530
Aug 3, 2026 1.21 1.24 1.19 1.21 1.21 15,638
Jul 31, 2026 1.15 1.25 1.15 1.20 1.20 106,849
Jul 30, 2026 1.10 1.19 1.08 1.15 1.15 130,144
Jul 29, 2026 1.11 1.16 1.08 1.11 1.11 103,569
Jul 28, 2026 1.13 1.13 1.09 1.12 1.12 29,454
Jul 27, 2026 1.10 1.12 1.10 1.11 1.11 16,426
Jul 24, 2026 1.09 1.12 1.09 1.09 1.09 22,339
Jul 23, 2026 1.10 1.14 1.08 1.09 1.09 45,393
Jul 22, 2026 1.12 1.17 1.08 1.09 1.09 110,428
Jul 21, 2026 1.09 1.16 1.08 1.16 1.16 27,697
Jul 20, 2026 1.12 1.12 1.08 1.09 1.09 21,943
Jul 17, 2026 1.13 1.15 1.11 1.11 1.11 35,617
Jul 16, 2026 1.20 1.27 1.12 1.15 1.15 46,898
Jul 15, 2026 1.24 1.30 1.20 1.20 1.20 43,855
Jul 14, 2026 1.32 1.32 1.26 1.27 1.27 26,888
Jul 13, 2026 1.37 1.37 1.30 1.30 1.30 125,701
Jul 10, 2026 1.36 1.43 1.33 1.39 1.39 15,578
Jul 9, 2026 1.34 1.42 1.31 1.38 1.38 37,212
Jul 8, 2026 1.41 1.46 1.33 1.34 1.34 22,291
Jul 7, 2026 1.48 1.48 1.34 1.36 1.36 18,350
Jul 6, 2026 1.34 1.44 1.34 1.44 1.44 20,516
Jul 2, 2026 1.37 1.38 1.34 1.35 1.35 25,056
Jul 1, 2026 1.35 1.40 1.33 1.37 1.37 43,789
Jun 30, 2026 1.34 1.40 1.33 1.35 1.35 29,724
Jun 29, 2026 1.33 1.40 1.32 1.36 1.36 34,001
Jun 26, 2026 1.37 1.37 1.30 1.30 1.30 53,742
Jun 25, 2026 1.40 1.42 1.34 1.34 1.34 15,840
Jun 24, 2026 1.41 1.42 1.36 1.38 1.38 19,477
Jun 23, 2026 1.50 1.52 1.39 1.41 1.41 40,828
Jun 22, 2026 1.50 1.60 1.46 1.47 1.47 28,457
Jun 18, 2026 1.60 1.65 1.50 1.50 1.50 38,586
Jun 17, 2026 1.45 1.67 1.45 1.60 1.60 106,673
Jun 16, 2026 1.42 1.46 1.42 1.42 1.42 19,131
Jun 15, 2026 1.49 1.49 1.42 1.43 1.43 39,285
Jun 12, 2026 1.42 1.47 1.39 1.45 1.45 23,720
Jun 11, 2026 1.40 1.43 1.35 1.41 1.41 53,220
Jun 10, 2026 1.35 1.47 1.35 1.43 1.43 14,183
Jun 9, 2026 1.41 1.44 1.33 1.35 1.35 28,747
Jun 8, 2026 1.35 1.36 1.33 1.34 1.34 41,982
Jun 5, 2026 1.41 1.43 1.33 1.35 1.35 48,931
Jun 4, 2026 1.31 1.48 1.31 1.44 1.44 30,142
Jun 3, 2026 1.54 1.54 1.35 1.35 1.35 15,116
Jun 2, 2026 1.49 1.49 1.45 1.47 1.47 71,867
Jun 1, 2026 1.50 1.55 1.49 1.50 1.50 19,244
May 29, 2026 1.56 1.61 1.50 1.52 1.52 31,955
May 28, 2026 1.64 1.65 1.47 1.58 1.58 77,788
May 27, 2026 1.34 1.56 1.32 1.54 1.54 156,489
May 26, 2026 1.24 1.34 1.24 1.30 1.30 70,315
May 22, 2026 1.25 1.32 1.23 1.25 1.25 39,597
May 21, 2026 1.33 1.33 1.24 1.26 1.26 22,438
May 20, 2026 1.28 1.28 1.23 1.28 1.28 31,818
May 19, 2026 1.29 1.29 1.25 1.26 1.26 61,950
May 18, 2026 1.28 1.33 1.25 1.27 1.27 34,014
May 15, 2026 1.25 1.31 1.23 1.27 1.27 107,112
May 14, 2026 1.27 1.30 1.21 1.21 1.21 86,585
May 13, 2026 1.30 1.31 1.25 1.25 1.25 66,528
May 12, 2026 1.32 1.41 1.26 1.26 1.26 27,341
May 11, 2026 1.30 1.35 1.29 1.34 1.34 24,266
May 8, 2026 1.28 1.33 1.26 1.30 1.30 47,641
May 7, 2026 1.31 1.36 1.27 1.28 1.28 58,302
May 6, 2026 1.35 1.39 1.26 1.28 1.28 73,947
May 5, 2026 1.27 1.32 1.25 1.25 1.25 40,223
May 4, 2026 1.14 1.30 1.11 1.25 1.25 157,705
May 1, 2026 1.17 1.22 1.02 1.14 1.14 138,357
Apr 30, 2026 1.16 1.25 1.07 1.16 1.16 231,115
Apr 29, 2026 1.31 1.56 1.29 1.46 1.46 220,904
Apr 28, 2026 1.30 1.34 1.22 1.26 1.26 7,084
Apr 27, 2026 1.32 1.35 1.27 1.27 1.27 7,858
Apr 24, 2026 1.31 1.38 1.25 1.35 1.35 36,120
Apr 23, 2026 1.39 1.41 1.26 1.29 1.29 16,562
Apr 22, 2026 1.36 1.37 1.32 1.37 1.37 7,960
Apr 21, 2026 1.35 1.37 1.31 1.32 1.32 14,070
Apr 20, 2026 1.36 1.41 1.29 1.31 1.31 30,049
Apr 17, 2026 1.25 1.39 1.21 1.38 1.38 20,490
Apr 16, 2026 1.26 1.38 1.20 1.25 1.25 18,382
Apr 15, 2026 1.22 1.25 1.19 1.25 1.25 25,709
Apr 14, 2026 1.20 1.25 1.17 1.21 1.21 16,159
Apr 13, 2026 1.20 1.27 1.16 1.20 1.20 27,249
Apr 10, 2026 1.16 1.32 1.16 1.19 1.19 15,874
Apr 9, 2026 1.22 1.23 1.15 1.17 1.17 11,384
Apr 8, 2026 1.27 1.32 1.20 1.22 1.22 19,340
Apr 7, 2026 1.32 1.37 1.22 1.26 1.26 33,193
Apr 6, 2026 1.32 1.36 1.28 1.30 1.30 12,189
Apr 2, 2026 1.28 1.36 1.26 1.31 1.31 17,002
Apr 1, 2026 1.30 1.34 1.25 1.30 1.30 4,034
Mar 31, 2026 1.19 1.29 1.15 1.25 1.25 30,573
Mar 30, 2026 1.25 1.31 1.21 1.21 1.21 13,638
Mar 27, 2026 1.35 1.35 1.23 1.25 1.25 32,763
Mar 26, 2026 1.28 1.36 1.27 1.36 1.36 80,877
Mar 25, 2026 1.18 1.36 1.18 1.29 1.29 85,981
Mar 24, 2026 1.15 1.21 1.12 1.17 1.17 72,353
Mar 23, 2026 1.19 1.23 1.15 1.16 1.16 97,875
Mar 20, 2026 1.28 1.28 1.15 1.21 1.21 71,858
Mar 19, 2026 1.28 1.34 1.22 1.26 1.26 16,570
Mar 18, 2026 1.22 1.40 1.22 1.31 1.31 98,456
Mar 17, 2026 1.23 1.28 1.10 1.17 1.17 216,810
Mar 16, 2026 1.37 1.37 1.23 1.23 1.23 139,387
Mar 13, 2026 1.39 1.43 1.32 1.37 1.37 47,387
Mar 12, 2026 1.38 1.42 1.25 1.39 1.39 145,194
Mar 11, 2026 1.51 1.51 1.45 1.45 1.45 18,553
Mar 10, 2026 1.53 1.58 1.49 1.51 1.51 16,321
Mar 9, 2026 1.63 1.65 1.51 1.52 1.52 20,445
Mar 6, 2026 1.57 1.63 1.53 1.61 1.61 12,306
Mar 5, 2026 1.67 1.67 1.52 1.57 1.57 9,446
Mar 4, 2026 1.66 1.75 1.60 1.68 1.68 33,352
Mar 3, 2026 1.56 1.66 1.53 1.64 1.64 29,544
Mar 2, 2026 1.63 1.74 1.60 1.60 1.60 6,072
Feb 27, 2026 1.58 1.74 1.58 1.64 1.64 18,824
Feb 26, 2026 1.66 1.74 1.57 1.65 1.65 11,592
Feb 25, 2026 1.66 1.74 1.54 1.71 1.71 36,704
Feb 24, 2026 1.70 1.71 1.65 1.65 1.65 4,455
Feb 23, 2026 1.70 1.76 1.66 1.70 1.70 46,919
Feb 20, 2026 1.81 1.85 1.45 1.75 1.75 226,437
Feb 19, 2026 1.91 1.94 1.80 1.83 1.83 22,703
Feb 18, 2026 1.71 2.00 1.69 1.92 1.92 73,766
Feb 17, 2026 1.73 1.81 1.68 1.69 1.69 19,317
Feb 13, 2026 1.80 1.81 1.71 1.73 1.73 19,569
Feb 12, 2026 1.70 1.83 1.68 1.72 1.72 18,407
Feb 11, 2026 1.77 1.77 1.68 1.68 1.68 12,303
Feb 10, 2026 1.80 1.80 1.75 1.75 1.75 21,645
Feb 9, 2026 1.84 1.84 1.76 1.76 1.76 9,606
Feb 6, 2026 1.76 1.84 1.76 1.80 1.80 21,791
Feb 5, 2026 1.74 1.84 1.72 1.76 1.76 52,947
Feb 4, 2026 1.74 1.82 1.70 1.78 1.78 42,938
Feb 3, 2026 1.81 1.84 1.75 1.77 1.77 18,864
Feb 2, 2026 1.80 1.84 1.74 1.78 1.78 29,798
Jan 30, 2026 1.86 1.86 1.81 1.81 1.81 9,453
Jan 29, 2026 1.86 1.95 1.81 1.85 1.85 15,816
Jan 28, 2026 1.88 1.88 1.84 1.88 1.88 13,924
Jan 27, 2026 1.90 1.90 1.82 1.90 1.90 17,489
Jan 26, 2026 1.93 1.94 1.89 1.89 1.89 20,041
Jan 23, 2026 1.94 1.95 1.91 1.94 1.94 9,681
Jan 22, 2026 2.00 2.00 1.93 1.96 1.96 16,575
Jan 21, 2026 1.85 2.00 1.85 1.90 1.90 7,730
Jan 20, 2026 1.85 1.94 1.81 1.85 1.85 51,283
Jan 16, 2026 1.91 1.92 1.85 1.85 1.85 25,262
Jan 15, 2026 1.90 1.98 1.85 1.91 1.91 9,161
Jan 14, 2026 1.90 1.95 1.87 1.87 1.87 12,519
Jan 13, 2026 1.94 1.99 1.90 1.90 1.90 19,675
Jan 12, 2026 1.92 2.02 1.91 1.94 1.94 10,840
Jan 9, 2026 1.96 2.01 1.94 1.94 1.94 14,315
Jan 8, 2026 1.99 2.04 1.95 1.97 1.97 8,548
Jan 7, 2026 1.99 2.03 1.96 1.96 1.96 49,920
Jan 6, 2026 2.07 2.09 1.99 1.99 1.99 31,200
Jan 5, 2026 2.00 2.11 2.00 2.03 2.03 24,181
Jan 2, 2026 1.86 2.07 1.86 1.95 1.95 47,938
Dec 31, 2025 1.90 1.95 1.80 1.85 1.85 75,231
Dec 30, 2025 1.99 2.00 1.90 1.90 1.90 60,623
Dec 29, 2025 2.02 2.08 1.96 1.99 1.99 25,194
Dec 26, 2025 2.03 2.06 1.97 2.01 2.01 65,483
Dec 24, 2025 2.02 2.07 2.01 2.03 2.03 3,515
Dec 23, 2025 2.02 2.08 1.99 2.05 2.05 23,289
Dec 22, 2025 2.07 2.15 2.00 2.04 2.04 57,451
Dec 19, 2025 2.08 2.17 2.06 2.06 2.06 14,118
Dec 18, 2025 2.07 2.17 2.06 2.12 2.12 32,688
Dec 17, 2025 2.12 2.16 2.08 2.08 2.08 10,272
Dec 16, 2025 2.10 2.12 2.10 2.10 2.10 4,744
Dec 15, 2025 2.10 2.12 2.07 2.10 2.10 11,522
Dec 12, 2025 2.22 2.22 2.11 2.11 2.11 31,018
Dec 11, 2025 2.09 2.15 2.06 2.15 2.15 15,937
Dec 10, 2025 2.03 2.11 2.02 2.09 2.09 34,516
Dec 9, 2025 2.09 2.12 1.97 2.09 2.09 73,643
Dec 8, 2025 2.15 2.18 2.05 2.05 2.05 64,683
Dec 5, 2025 2.28 2.31 2.16 2.20 2.20 30,719
Dec 4, 2025 2.20 2.35 2.19 2.25 2.25 67,681
Dec 3, 2025 2.10 2.29 2.10 2.22 2.22 37,124
Dec 2, 2025 2.25 2.25 2.10 2.10 2.10 25,355
Dec 1, 2025 2.15 2.37 2.15 2.16 2.16 11,885
Nov 28, 2025 2.18 2.19 2.15 2.16 2.16 3,301
Nov 26, 2025 2.15 2.22 2.15 2.19 2.19 26,392
Nov 25, 2025 2.17 2.19 2.11 2.16 2.16 27,689
Nov 24, 2025 2.13 2.16 2.10 2.13 2.13 6,205
Nov 21, 2025 2.10 2.18 2.09 2.11 2.11 20,069
Nov 20, 2025 2.21 2.25 2.11 2.11 2.11 17,789
Nov 19, 2025 2.25 2.25 2.12 2.16 2.16 22,772
Nov 18, 2025 2.21 2.27 2.19 2.21 2.21 32,092
Nov 17, 2025 2.34 2.35 2.23 2.23 2.23 103,843
Nov 14, 2025 2.39 2.47 2.33 2.40 2.40 39,966
Nov 13, 2025 2.43 2.52 2.35 2.35 2.35 20,142
Nov 12, 2025 2.46 2.49 2.43 2.43 2.43 7,243
Nov 11, 2025 2.48 2.50 2.40 2.46 2.46 24,818
Nov 10, 2025 2.50 2.57 2.41 2.53 2.53 19,524
Nov 7, 2025 2.23 2.53 2.23 2.47 2.47 73,608
Nov 6, 2025 2.30 2.36 2.22 2.29 2.29 45,035
Nov 5, 2025 2.21 2.27 2.21 2.21 2.21 18,006
Nov 4, 2025 2.23 2.29 2.22 2.22 2.22 13,437
Nov 3, 2025 2.21 2.46 2.21 2.30 2.30 34,032
Oct 31, 2025 2.40 2.40 2.21 2.21 2.21 63,913
Oct 30, 2025 2.21 2.50 2.21 2.37 2.37 57,392
Oct 29, 2025 2.48 2.52 2.42 2.52 2.52 24,276
Oct 28, 2025 2.50 2.53 2.43 2.48 2.48 22,308
Oct 27, 2025 2.54 2.57 2.50 2.51 2.51 22,703
Oct 24, 2025 2.48 2.51 2.41 2.50 2.50 27,067
Oct 23, 2025 2.42 2.45 2.39 2.45 2.45 18,285
Oct 22, 2025 2.39 2.44 2.39 2.41 2.41 20,306
Oct 21, 2025 2.40 2.44 2.37 2.39 2.39 32,711
Oct 20, 2025 2.36 2.44 2.36 2.40 2.40 25,403
Oct 17, 2025 2.29 2.45 2.29 2.33 2.33 35,413
Oct 16, 2025 2.47 2.49 2.22 2.22 2.22 23,189
Oct 15, 2025 2.47 2.49 2.39 2.44 2.44 19,503
Oct 14, 2025 2.34 2.50 2.33 2.43 2.43 25,861
Oct 13, 2025 2.35 2.44 2.32 2.33 2.33 27,564
Oct 10, 2025 2.45 2.62 2.35 2.35 2.35 16,935
Oct 9, 2025 2.48 2.51 2.42 2.49 2.49 9,256
Oct 8, 2025 2.46 2.55 2.44 2.46 2.46 11,507
Oct 7, 2025 2.60 2.67 2.37 2.44 2.44 25,153
Oct 6, 2025 2.68 2.84 2.59 2.59 2.59 47,614
Oct 3, 2025 2.32 2.63 2.32 2.63 2.63 46,970
Oct 2, 2025 2.31 2.45 2.31 2.37 2.37 8,509
Oct 1, 2025 2.37 2.40 2.31 2.36 2.36 23,182
Sep 30, 2025 2.45 2.48 2.37 2.41 2.41 12,976
Sep 29, 2025 2.44 2.51 2.37 2.38 2.38 10,383
Sep 26, 2025 2.47 2.65 2.37 2.52 2.52 32,897
Sep 25, 2025 2.61 2.62 2.37 2.42 2.42 37,067
Sep 24, 2025 2.40 2.67 2.35 2.62 2.62 68,409
Sep 23, 2025 2.69 2.74 2.57 2.57 2.57 23,279
Sep 22, 2025 2.70 2.73 2.66 2.68 2.68 37,872

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Aware Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AWRE, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation