Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
4.500
+0.140 (3.21%)
At close: Jan 28, 2026, 4:00 PM EST
4.490
-0.010 (-0.22%)
Pre-market: Jan 29, 2026, 4:32 AM EST
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.39 | 4.55 | 4.27 | 4.50 | 4.50 | 3.21% | 14,495,872 |
| Jan 27, 2026 | 4.44 | 4.48 | 4.32 | 4.36 | 4.36 | -1.36% | 13,394,373 |
| Jan 26, 2026 | 4.60 | 4.61 | 4.33 | 4.42 | 4.42 | -3.49% | 14,903,425 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.54 | 4.58 | 4.58 | -6.15% | 17,541,706 |
| Jan 22, 2026 | 4.74 | 5.08 | 4.71 | 4.88 | 4.88 | 4.72% | 21,037,280 |
| Jan 21, 2026 | 4.55 | 4.68 | 4.47 | 4.66 | 4.66 | 3.79% | 14,977,256 |
| Jan 20, 2026 | 4.49 | 4.66 | 4.43 | 4.49 | 4.49 | -3.85% | 13,127,848 |
| Jan 16, 2026 | 4.59 | 4.76 | 4.57 | 4.67 | 4.67 | 2.19% | 12,647,980 |
| Jan 15, 2026 | 4.65 | 4.68 | 4.54 | 4.57 | 4.57 | -1.08% | 10,981,633 |
| Jan 14, 2026 | 4.58 | 4.62 | 4.50 | 4.62 | 4.62 | 0.65% | 10,268,453 |
| Jan 13, 2026 | 4.76 | 4.76 | 4.48 | 4.59 | 4.59 | -3.57% | 13,561,963 |
| Jan 12, 2026 | 4.77 | 4.83 | 4.59 | 4.76 | 4.76 | -0.63% | 15,289,007 |
| Jan 9, 2026 | 4.72 | 4.82 | 4.65 | 4.79 | 4.79 | 2.57% | 18,708,026 |
| Jan 8, 2026 | 4.53 | 4.70 | 4.43 | 4.67 | 4.67 | 1.74% | 18,944,682 |
| Jan 7, 2026 | 4.52 | 4.82 | 4.42 | 4.59 | 4.59 | 4.32% | 28,765,141 |
| Jan 6, 2026 | 4.04 | 4.42 | 4.00 | 4.40 | 4.40 | 10.28% | 18,346,998 |
| Jan 5, 2026 | 3.95 | 4.06 | 3.90 | 3.99 | 3.99 | 3.10% | 30,196,529 |
| Jan 2, 2026 | 3.86 | 3.95 | 3.79 | 3.87 | 3.87 | 0.78% | 19,794,260 |
| Dec 31, 2025 | 3.86 | 3.90 | 3.79 | 3.84 | 3.84 | -1.03% | 13,311,982 |
| Dec 30, 2025 | 3.87 | 3.96 | 3.86 | 3.88 | 3.88 | 0.26% | 9,890,960 |
| 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 |
| Dec 9, 2025 | 4.59 | 4.69 | 4.51 | 4.61 | 4.61 | 0.22% | 10,553,051 |
| Dec 8, 2025 | 4.54 | 4.66 | 4.46 | 4.60 | 4.60 | 3.14% | 12,222,678 |
| Dec 5, 2025 | 4.61 | 4.65 | 4.45 | 4.46 | 4.46 | -2.41% | 12,149,286 |
| Dec 4, 2025 | 4.52 | 4.67 | 4.45 | 4.57 | 4.57 | 1.33% | 13,604,320 |
| 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 |