Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
4.740
-0.030 (-0.63%)
At close: Feb 23, 2026, 4:00 PM EST
4.760
+0.020 (0.42%)
After-hours: Feb 23, 2026, 7:59 PM EST
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.70 | 4.84 | 4.54 | 4.74 | 4.74 | -0.63% | 16,689,947 |
| Feb 20, 2026 | 4.76 | 4.93 | 4.73 | 4.77 | 4.77 | -1.85% | 17,540,708 |
| Feb 19, 2026 | 4.69 | 4.90 | 4.65 | 4.86 | 4.86 | 2.53% | 18,639,452 |
| Feb 18, 2026 | 4.55 | 4.88 | 4.49 | 4.74 | 4.74 | 4.64% | 26,697,074 |
| Feb 17, 2026 | 4.45 | 4.58 | 4.34 | 4.53 | 4.53 | 1.12% | 12,421,935 |
| Feb 13, 2026 | 4.25 | 4.52 | 4.18 | 4.48 | 4.48 | 6.16% | 19,652,913 |
| Feb 12, 2026 | 4.46 | 4.58 | 3.98 | 4.22 | 4.22 | -3.21% | 23,040,945 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.27 | 4.36 | 4.36 | -2.24% | 19,205,462 |
| Feb 10, 2026 | 4.42 | 4.50 | 4.36 | 4.46 | 4.46 | 1.36% | 9,807,092 |
| Feb 9, 2026 | 4.25 | 4.43 | 4.18 | 4.40 | 4.40 | 2.80% | 13,483,193 |
| Feb 6, 2026 | 3.94 | 4.30 | 3.90 | 4.28 | 4.28 | 13.23% | 13,992,967 |
| Feb 5, 2026 | 4.06 | 4.09 | 3.75 | 3.78 | 3.78 | -9.35% | 21,501,402 |
| Feb 4, 2026 | 4.12 | 4.25 | 3.95 | 4.17 | 4.17 | 1.21% | 19,784,729 |
| Feb 3, 2026 | 4.12 | 4.18 | 3.92 | 4.12 | 4.12 | 1.23% | 15,167,634 |
| Feb 2, 2026 | 4.17 | 4.20 | 4.06 | 4.07 | 4.07 | -3.10% | 16,375,777 |
| Jan 30, 2026 | 4.43 | 4.50 | 4.18 | 4.20 | 4.20 | -6.87% | 16,351,892 |
| Jan 29, 2026 | 4.44 | 4.54 | 4.31 | 4.51 | 4.51 | 0.22% | 20,198,427 |
| Jan 28, 2026 | 4.39 | 4.55 | 4.27 | 4.50 | 4.50 | 3.21% | 14,526,192 |
| Jan 27, 2026 | 4.44 | 4.48 | 4.32 | 4.36 | 4.36 | -1.36% | 13,429,092 |
| Jan 26, 2026 | 4.60 | 4.61 | 4.33 | 4.42 | 4.42 | -3.49% | 14,959,824 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.54 | 4.58 | 4.58 | -6.15% | 17,591,030 |
| Jan 22, 2026 | 4.74 | 5.08 | 4.71 | 4.88 | 4.88 | 4.72% | 21,077,928 |
| Jan 21, 2026 | 4.55 | 4.68 | 4.47 | 4.66 | 4.66 | 3.79% | 15,054,148 |
| Jan 20, 2026 | 4.49 | 4.66 | 4.43 | 4.49 | 4.49 | -3.85% | 13,153,134 |
| Jan 16, 2026 | 4.59 | 4.76 | 4.57 | 4.67 | 4.67 | 2.19% | 12,875,589 |
| Jan 15, 2026 | 4.65 | 4.68 | 4.54 | 4.57 | 4.57 | -1.08% | 11,299,167 |
| Jan 14, 2026 | 4.58 | 4.62 | 4.50 | 4.62 | 4.62 | 0.65% | 10,358,174 |
| Jan 13, 2026 | 4.76 | 4.76 | 4.48 | 4.59 | 4.59 | -3.57% | 13,843,723 |
| Jan 12, 2026 | 4.77 | 4.83 | 4.59 | 4.76 | 4.76 | -0.63% | 15,419,288 |
| Jan 9, 2026 | 4.72 | 4.82 | 4.65 | 4.79 | 4.79 | 2.57% | 21,578,196 |
| Jan 8, 2026 | 4.53 | 4.70 | 4.43 | 4.67 | 4.67 | 1.74% | 19,160,569 |
| Jan 7, 2026 | 4.52 | 4.82 | 4.42 | 4.59 | 4.59 | 4.32% | 29,072,931 |
| Jan 6, 2026 | 4.04 | 4.42 | 4.00 | 4.40 | 4.40 | 10.28% | 25,066,957 |
| Jan 5, 2026 | 3.95 | 4.06 | 3.90 | 3.99 | 3.99 | 3.10% | 31,046,212 |
| Jan 2, 2026 | 3.86 | 3.95 | 3.79 | 3.87 | 3.87 | 0.78% | 22,506,363 |
| Dec 31, 2025 | 3.86 | 3.90 | 3.79 | 3.84 | 3.84 | -1.03% | 14,045,078 |
| Dec 30, 2025 | 3.87 | 3.96 | 3.86 | 3.88 | 3.88 | 0.26% | 9,893,758 |
| Dec 29, 2025 | 3.95 | 4.02 | 3.84 | 3.87 | 3.87 | -3.25% | 13,084,990 |
| Dec 26, 2025 | 4.07 | 4.08 | 3.93 | 4.00 | 4.00 | -2.44% | 7,672,763 |
| Dec 24, 2025 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | 0.24% | 4,212,937 |
| Dec 23, 2025 | 4.17 | 4.20 | 4.08 | 4.09 | 4.09 | -3.08% | 24,681,990 |
| Dec 22, 2025 | 4.20 | 4.36 | 4.18 | 4.22 | 4.22 | 1.44% | 20,301,075 |
| Dec 19, 2025 | 4.19 | 4.27 | 4.15 | 4.16 | 4.16 | -0.48% | 30,148,201 |
| Dec 18, 2025 | 4.20 | 4.30 | 4.14 | 4.18 | 4.18 | 2.70% | 9,703,396 |
| Dec 17, 2025 | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | -1.21% | 13,466,783 |
| Dec 16, 2025 | 4.15 | 4.20 | 4.07 | 4.12 | 4.12 | -1.44% | 12,030,586 |
| Dec 15, 2025 | 4.42 | 4.48 | 4.16 | 4.18 | 4.18 | -4.78% | 13,797,455 |
| Dec 12, 2025 | 4.58 | 4.63 | 4.36 | 4.39 | 4.39 | -4.77% | 10,271,070 |
| Dec 11, 2025 | 4.47 | 4.65 | 4.45 | 4.61 | 4.61 | 2.44% | 13,402,797 |
| Dec 10, 2025 | 4.56 | 4.69 | 4.48 | 4.50 | 4.50 | -2.39% | 16,541,730 |