Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.10
0.00 (0.00%)
At close: Oct 30, 2025, 4:00 PM EDT
5.12
+0.02 (0.39%)
After-hours: Oct 30, 2025, 7:59 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.96 | 5.16 | 4.96 | 5.10 | 5.10 | - | 27,483,536 |
| Oct 29, 2025 | 5.18 | 5.28 | 4.87 | 5.10 | 5.10 | -1.92% | 34,954,722 |
| Oct 28, 2025 | 5.29 | 5.35 | 5.18 | 5.20 | 5.20 | -1.33% | 30,270,118 |
| Oct 27, 2025 | 5.28 | 5.33 | 5.22 | 5.27 | 5.27 | 2.33% | 12,671,814 |
| Oct 24, 2025 | 5.17 | 5.25 | 5.09 | 5.15 | 5.15 | 1.58% | 12,223,252 |
| Oct 23, 2025 | 4.98 | 5.10 | 4.94 | 5.07 | 5.07 | 2.84% | 12,571,973 |
| Oct 22, 2025 | 5.15 | 5.22 | 4.85 | 4.93 | 4.93 | -6.10% | 23,017,031 |
| Oct 21, 2025 | 5.30 | 5.35 | 5.22 | 5.25 | 5.25 | -1.32% | 9,713,525 |
| Oct 20, 2025 | 5.24 | 5.38 | 5.22 | 5.32 | 5.32 | 3.91% | 23,978,341 |
| Oct 17, 2025 | 5.21 | 5.25 | 5.06 | 5.12 | 5.12 | -2.10% | 14,300,518 |
| Oct 16, 2025 | 5.52 | 5.60 | 5.18 | 5.23 | 5.23 | -4.74% | 18,931,858 |
| Oct 15, 2025 | 5.52 | 5.74 | 5.43 | 5.49 | 5.49 | 1.29% | 21,374,066 |
| Oct 14, 2025 | 5.28 | 5.55 | 5.13 | 5.42 | 5.42 | 0.93% | 16,145,122 |
| Oct 13, 2025 | 5.26 | 5.41 | 5.23 | 5.37 | 5.37 | 4.07% | 20,790,474 |
| Oct 10, 2025 | 5.49 | 5.54 | 5.13 | 5.16 | 5.16 | -5.49% | 17,611,204 |
| Oct 9, 2025 | 5.59 | 5.60 | 5.39 | 5.46 | 5.46 | -2.15% | 16,714,943 |
| Oct 8, 2025 | 5.44 | 5.66 | 5.38 | 5.58 | 5.58 | 3.33% | 16,319,215 |
| Oct 7, 2025 | 5.54 | 5.60 | 5.28 | 5.40 | 5.40 | -2.35% | 13,039,452 |
| Oct 6, 2025 | 5.47 | 5.61 | 5.43 | 5.53 | 5.53 | 2.60% | 18,856,715 |
| Oct 3, 2025 | 5.36 | 5.47 | 5.30 | 5.39 | 5.39 | 0.94% | 11,568,317 |
| Oct 2, 2025 | 5.24 | 5.42 | 5.18 | 5.34 | 5.34 | 2.50% | 14,094,898 |
| Oct 1, 2025 | 5.37 | 5.43 | 5.19 | 5.21 | 5.21 | -3.34% | 17,285,595 |
| Sep 30, 2025 | 5.52 | 5.54 | 5.35 | 5.39 | 5.39 | -2.71% | 12,189,479 |
| Sep 29, 2025 | 5.56 | 5.68 | 5.52 | 5.54 | 5.54 | 0.64% | 13,994,569 |
| Sep 26, 2025 | 5.59 | 5.63 | 5.50 | 5.51 | 5.51 | -1.52% | 9,895,409 |
| Sep 25, 2025 | 5.70 | 5.70 | 5.52 | 5.59 | 5.59 | -3.95% | 13,569,665 |
| Sep 24, 2025 | 6.18 | 6.19 | 5.78 | 5.82 | 5.82 | -5.06% | 14,952,650 |
| Sep 23, 2025 | 6.00 | 6.42 | 5.98 | 6.13 | 6.13 | 2.51% | 19,718,990 |
| Sep 22, 2025 | 6.00 | 6.07 | 5.78 | 5.98 | 5.98 | -1.32% | 11,264,701 |
| Sep 19, 2025 | 5.97 | 6.19 | 5.90 | 6.06 | 6.06 | 1.68% | 33,965,445 |
| Sep 18, 2025 | 6.00 | 6.11 | 5.94 | 5.96 | 5.96 | 1.19% | 12,730,300 |
| Sep 17, 2025 | 6.05 | 6.09 | 5.76 | 5.89 | 5.89 | -2.81% | 17,593,821 |
| Sep 16, 2025 | 5.90 | 6.15 | 5.80 | 6.06 | 6.06 | 2.97% | 17,958,132 |
| Sep 15, 2025 | 5.74 | 5.93 | 5.71 | 5.89 | 5.89 | 3.79% | 17,401,217 |
| Sep 12, 2025 | 5.57 | 5.75 | 5.51 | 5.67 | 5.67 | 1.80% | 10,989,155 |
| Sep 11, 2025 | 5.46 | 5.63 | 5.45 | 5.57 | 5.57 | 2.39% | 12,858,429 |
| Sep 10, 2025 | 5.74 | 5.84 | 5.41 | 5.44 | 5.44 | -4.56% | 18,906,944 |
| Sep 9, 2025 | 5.71 | 5.80 | 5.62 | 5.70 | 5.70 | -1.04% | 33,032,574 |
| Sep 8, 2025 | 5.76 | 5.84 | 5.61 | 5.76 | 5.76 | 0.52% | 19,898,654 |
| Sep 5, 2025 | 5.75 | 5.82 | 5.57 | 5.73 | 5.73 | 2.50% | 14,602,789 |
| Sep 4, 2025 | 5.67 | 5.73 | 5.46 | 5.59 | 5.59 | -1.24% | 15,411,758 |
| Sep 3, 2025 | 5.80 | 5.93 | 5.64 | 5.66 | 5.66 | -2.41% | 17,873,602 |
| Sep 2, 2025 | 5.56 | 5.83 | 5.42 | 5.80 | 5.80 | 3.02% | 18,164,667 |
| Aug 29, 2025 | 5.76 | 5.78 | 5.61 | 5.63 | 5.63 | -2.43% | 9,648,538 |
| Aug 28, 2025 | 5.75 | 5.89 | 5.75 | 5.77 | 5.77 | 0.87% | 10,684,085 |
| Aug 27, 2025 | 5.81 | 5.87 | 5.71 | 5.72 | 5.72 | -1.72% | 17,426,325 |
| Aug 26, 2025 | 5.95 | 5.98 | 5.81 | 5.82 | 5.82 | -2.18% | 25,908,072 |
| Aug 25, 2025 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | -1.16% | 14,728,969 |
| Aug 22, 2025 | 5.84 | 6.17 | 5.78 | 6.02 | 6.02 | 2.91% | 18,919,633 |
| Aug 21, 2025 | 5.68 | 5.90 | 5.67 | 5.85 | 5.85 | 1.39% | 18,645,348 |