Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
4.220
+0.040 (0.96%)
Dec 19, 2025, 9:56 AM EST - Market open
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.20 | 4.30 | 4.14 | 4.18 | 4.18 | 2.70% | 9,700,317 |
| Dec 17, 2025 | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | -1.21% | 13,431,150 |
| Dec 16, 2025 | 4.15 | 4.20 | 4.07 | 4.12 | 4.12 | -1.44% | 12,022,561 |
| Dec 15, 2025 | 4.42 | 4.48 | 4.16 | 4.18 | 4.18 | -4.78% | 13,774,390 |
| Dec 12, 2025 | 4.58 | 4.63 | 4.36 | 4.39 | 4.39 | -4.77% | 9,951,623 |
| Dec 11, 2025 | 4.47 | 4.65 | 4.45 | 4.61 | 4.61 | 2.44% | 12,954,576 |
| Dec 10, 2025 | 4.56 | 4.69 | 4.48 | 4.50 | 4.50 | -2.39% | 16,246,028 |
| Dec 9, 2025 | 4.59 | 4.69 | 4.51 | 4.61 | 4.61 | 0.22% | 10,540,480 |
| Dec 8, 2025 | 4.54 | 4.66 | 4.46 | 4.60 | 4.60 | 3.14% | 12,172,852 |
| Dec 5, 2025 | 4.61 | 4.65 | 4.45 | 4.46 | 4.46 | -2.41% | 11,743,809 |
| Dec 4, 2025 | 4.52 | 4.67 | 4.45 | 4.57 | 4.57 | 1.33% | 13,599,947 |
| Dec 3, 2025 | 3.99 | 4.54 | 3.97 | 4.51 | 4.51 | 13.03% | 24,188,394 |
| Dec 2, 2025 | 4.01 | 4.15 | 3.98 | 3.99 | 3.99 | - | 13,997,580 |
| Dec 1, 2025 | 4.08 | 4.12 | 3.96 | 3.99 | 3.99 | -4.77% | 19,539,249 |
| Nov 28, 2025 | 4.10 | 4.24 | 4.09 | 4.19 | 4.19 | 3.46% | 8,866,779 |
| Nov 26, 2025 | 4.09 | 4.16 | 4.02 | 4.05 | 4.05 | 3.32% | 13,291,146 |
| Nov 25, 2025 | 3.90 | 3.95 | 3.76 | 3.92 | 3.92 | 0.51% | 18,129,969 |
| Nov 24, 2025 | 3.82 | 3.91 | 3.76 | 3.90 | 3.90 | 3.17% | 14,039,756 |
| Nov 21, 2025 | 3.77 | 3.84 | 3.60 | 3.78 | 3.78 | 0.27% | 15,914,542 |
| Nov 20, 2025 | 3.92 | 4.04 | 3.75 | 3.77 | 3.77 | -1.57% | 23,659,775 |
| Nov 19, 2025 | 3.82 | 3.93 | 3.77 | 3.83 | 3.83 | 0.52% | 15,044,938 |
| Nov 18, 2025 | 3.79 | 3.86 | 3.69 | 3.81 | 3.81 | -0.52% | 22,054,494 |
| Nov 17, 2025 | 4.13 | 4.13 | 3.77 | 3.83 | 3.83 | -7.26% | 16,897,259 |
| Nov 14, 2025 | 4.05 | 4.16 | 3.99 | 4.13 | 4.13 | -0.72% | 14,388,682 |
| Nov 13, 2025 | 4.18 | 4.30 | 4.11 | 4.16 | 4.16 | -1.65% | 18,087,484 |
| Nov 12, 2025 | 4.29 | 4.38 | 4.16 | 4.23 | 4.23 | -0.70% | 12,642,277 |
| Nov 11, 2025 | 4.31 | 4.36 | 4.22 | 4.26 | 4.26 | -2.29% | 12,760,593 |
| Nov 10, 2025 | 4.52 | 4.52 | 4.29 | 4.36 | 4.36 | 0.93% | 13,445,954 |
| Nov 7, 2025 | 4.12 | 4.34 | 4.04 | 4.32 | 4.32 | 2.13% | 18,508,035 |
| Nov 6, 2025 | 4.42 | 4.46 | 4.17 | 4.23 | 4.23 | -5.16% | 23,741,244 |
| Nov 5, 2025 | 4.52 | 4.54 | 4.30 | 4.46 | 4.46 | -0.56% | 20,525,780 |
| Nov 4, 2025 | 4.94 | 5.02 | 4.48 | 4.49 | 4.49 | -11.19% | 25,375,521 |
| Nov 3, 2025 | 5.23 | 5.42 | 5.02 | 5.05 | 5.05 | -3.63% | 26,461,322 |
| Oct 31, 2025 | 5.11 | 5.33 | 5.07 | 5.24 | 5.24 | 2.75% | 14,392,781 |
| Oct 30, 2025 | 4.96 | 5.16 | 4.96 | 5.10 | 5.10 | - | 27,498,632 |
| 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 |