Aware Inc Stock Price History
| AWRE Stock | USD 1.50 0.05 3.23% |
Below is the normalized historical share price chart for Aware Inc extending back to August 09, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Aware stands at 1.50, as last reported on the 11th of December 2024, with the highest price reaching 1.56 and the lowest price hitting 1.50 during the day.
If you're considering investing in Aware Stock, it is important to understand the factors that can impact its price. Aware Inc secures Sharpe Ratio (or Efficiency) of -0.12, which signifies that the company had a -0.12% return per unit of standard deviation over the last 3 months. Aware Inc exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Aware's risk adjusted performance of (0.07), and Mean Deviation of 2.77 to double-check the risk estimate we provide.
At present, Aware's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 61.5 M, whereas Common Stock Total Equity is forecasted to decline to about 177.9 K. . At present, Aware's Price To Free Cash Flows Ratio is projected to increase based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 20.09, whereas Price Earnings Ratio is projected to grow to (4.53). Aware Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of August 1996 | 200 Day MA 1.9051 | 50 Day MA 1.7546 | Beta 0.819 |
Aware |
Sharpe Ratio = -0.119
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AWRE |
Estimated Market Risk
| 4.33 actual daily | 38 62% of assets are more volatile |
Expected Return
| -0.52 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.12 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Aware is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Aware by adding Aware to a well-diversified portfolio.
Price Book 1.0306 | Enterprise Value Ebitda (4.21) | Price Sales 1.8747 | Shares Float 15.2 M | Wall Street Target Price 3 |
Aware Stock Price History Chart
There are several ways to analyze Aware Stock price data. The simplest method is using a basic Aware candlestick price chart, which shows Aware price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 22, 2024 | 2.07 |
| Lowest Price | November 18, 2024 | 1.37 |
Aware December 11, 2024 Stock Price Synopsis
Various analyses of Aware's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Aware Stock. It can be used to describe the percentage change in the price of Aware from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Aware Stock.| Aware Price Action Indicator | (0.06) | |
| Aware Price Daily Balance Of Power | (0.83) | |
| Aware Price Rate Of Daily Change | 0.97 | |
| Aware Accumulation Distribution | 751.38 |
Aware December 11, 2024 Stock Price Analysis
Aware Stock Price History Data
The price series of Aware for the period between Thu, Sep 12, 2024 and Wed, Dec 11, 2024 has a statistical range of 0.84 with a coefficient of variation of 13.33. The prices are distributed with arithmetic mean of 1.8. The median price for the last 90 days is 1.87. The company issued dividends on 2014-07-25.| Open | High | Low | Close | Volume | ||
| 12/10/2024 | 1.54 | 1.56 | 1.50 | 1.50 | 19,536 | |
| 12/09/2024 | 1.56 | 1.59 | 1.50 | 1.55 | 94,493 | |
| 12/06/2024 | 1.62 | 1.65 | 1.50 | 1.55 | 84,362 | |
| 12/05/2024 | 1.68 | 1.69 | 1.58 | 1.59 | 47,858 | |
| 12/04/2024 | 1.57 | 1.68 | 1.57 | 1.66 | 27,394 | |
| 12/03/2024 | 1.61 | 1.61 | 1.56 | 1.57 | 17,285 | |
| 12/02/2024 | 1.58 | 1.63 | 1.58 | 1.58 | 44,437 | |
| 11/29/2024 | 1.57 | 1.65 | 1.57 | 1.60 | 10,001 | |
| 11/27/2024 | 1.71 | 1.73 | 1.63 | 1.63 | 31,310 | |
| 11/26/2024 | 1.59 | 1.82 | 1.58 | 1.71 | 114,967 | |
| 11/25/2024 | 1.50 | 1.63 | 1.49 | 1.61 | 66,874 | |
| 11/22/2024 | 1.46 | 1.53 | 1.46 | 1.50 | 16,892 | |
| 11/21/2024 | 1.47 | 1.53 | 1.47 | 1.50 | 31,558 | |
| 11/20/2024 | 1.42 | 1.52 | 1.37 | 1.51 | 110,991 | |
| 11/19/2024 | 1.37 | 1.44 | 1.35 | 1.39 | 119,083 | |
| 11/18/2024 | 1.41 | 1.44 | 1.37 | 1.37 | 60,437 | |
| 11/15/2024 | 1.52 | 1.53 | 1.42 | 1.44 | 103,032 | |
| 11/14/2024 | 1.52 | 1.61 | 1.45 | 1.50 | 98,594 | |
| 11/13/2024 | 1.52 | 1.55 | 1.49 | 1.51 | 34,370 | |
| 11/12/2024 | 1.59 | 1.59 | 1.44 | 1.49 | 48,072 | |
| 11/11/2024 | 1.60 | 1.60 | 1.43 | 1.50 | 67,541 | |
| 11/08/2024 | 1.68 | 1.70 | 1.55 | 1.55 | 25,162 | |
| 11/07/2024 | 1.66 | 1.74 | 1.66 | 1.66 | 22,709 | |
| 11/06/2024 | 1.64 | 1.72 | 1.60 | 1.62 | 43,689 | |
| 11/05/2024 | 1.46 | 1.66 | 1.46 | 1.54 | 52,497 | |
| 11/04/2024 | 1.55 | 1.55 | 1.44 | 1.50 | 64,722 | |
| 11/01/2024 | 1.70 | 1.70 | 1.53 | 1.54 | 40,523 | |
| 10/31/2024 | 1.66 | 1.74 | 1.49 | 1.63 | 383,925 | |
| 10/30/2024 | 2.07 | 2.10 | 2.07 | 2.07 | 46,097 | |
| 10/29/2024 | 2.02 | 2.11 | 2.00 | 2.07 | 20,916 | |
| 10/28/2024 | 2.07 | 2.14 | 1.91 | 2.07 | 20,493 | |
| 10/25/2024 | 2.01 | 2.05 | 1.95 | 2.02 | 3,925 | |
| 10/24/2024 | 2.10 | 2.10 | 2.00 | 2.01 | 19,324 | |
| 10/23/2024 | 2.09 | 2.14 | 1.99 | 2.05 | 52,230 | |
| 10/22/2024 | 2.02 | 2.15 | 1.98 | 2.07 | 16,193 | |
| 10/21/2024 | 1.98 | 2.00 | 1.91 | 1.99 | 14,096 | |
| 10/18/2024 | 1.97 | 2.00 | 1.96 | 1.99 | 14,257 | |
| 10/17/2024 | 1.96 | 2.02 | 1.82 | 2.00 | 80,838 | |
| 10/16/2024 | 1.93 | 2.09 | 1.93 | 2.04 | 22,599 | |
| 10/15/2024 | 1.95 | 1.98 | 1.92 | 1.97 | 24,536 | |
| 10/14/2024 | 1.93 | 1.99 | 1.90 | 1.97 | 21,058 | |
| 10/11/2024 | 1.98 | 1.98 | 1.94 | 1.96 | 7,072 | |
| 10/10/2024 | 1.94 | 1.98 | 1.93 | 1.95 | 2,651 | |
| 10/09/2024 | 1.95 | 1.99 | 1.93 | 1.99 | 7,292 | |
| 10/08/2024 | 1.97 | 1.99 | 1.92 | 1.99 | 6,714 | |
| 10/07/2024 | 2.02 | 2.03 | 1.96 | 2.00 | 13,574 | |
| 10/04/2024 | 2.12 | 2.12 | 1.97 | 2.00 | 14,896 | |
| 10/03/2024 | 1.96 | 2.08 | 1.92 | 2.06 | 51,873 | |
| 10/02/2024 | 1.82 | 1.99 | 1.82 | 1.93 | 45,071 | |
| 10/01/2024 | 1.84 | 1.92 | 1.83 | 1.86 | 22,311 | |
| 09/30/2024 | 1.88 | 1.92 | 1.82 | 1.87 | 28,011 | |
| 09/27/2024 | 1.94 | 1.94 | 1.83 | 1.89 | 13,698 | |
| 09/26/2024 | 1.83 | 1.89 | 1.83 | 1.89 | 12,810 | |
| 09/25/2024 | 1.80 | 1.84 | 1.73 | 1.78 | 69,266 | |
| 09/24/2024 | 1.77 | 1.79 | 1.75 | 1.75 | 169,799 | |
| 09/23/2024 | 1.86 | 1.94 | 1.77 | 1.78 | 89,314 | |
| 09/20/2024 | 1.88 | 1.88 | 1.82 | 1.85 | 118,300 | |
| 09/19/2024 | 2.02 | 2.02 | 1.86 | 1.90 | 44,937 | |
| 09/18/2024 | 1.92 | 2.01 | 1.92 | 1.93 | 44,818 | |
| 09/17/2024 | 2.06 | 2.07 | 1.87 | 1.88 | 41,852 | |
| 09/16/2024 | 2.14 | 2.15 | 2.02 | 2.05 | 46,634 |
About Aware Stock history
Aware investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Aware is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Aware Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Aware stock prices may prove useful in developing a viable investing in Aware
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 21 M | 23.5 M | |
| Net Loss | -1.6 M | -1.5 M |
Aware Quarterly Net Working Capital |
|
Aware Stock Technical Analysis
Aware technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| All Next | Launch Module |
Aware Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Aware's price direction in advance. Along with the technical and fundamental analysis of Aware Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Aware to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.65) | |||
| Total Risk Alpha | (1.13) | |||
| Treynor Ratio | (0.28) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Aware Stock analysis
When running Aware's price analysis, check to measure Aware's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Aware is operating at the current time. Most of Aware's value examination focuses on studying past and present price action to predict the probability of Aware's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Aware's price. Additionally, you may evaluate how the addition of Aware to your portfolios can decrease your overall portfolio volatility.
| CEOs Directory Screen CEOs from public companies around the world | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio |