Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
3.920
+0.020 (0.51%)
At close: Nov 25, 2025, 4:00 PM EST
3.940
+0.020 (0.51%)
After-hours: Nov 25, 2025, 5:28 PM EST
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 3.90 | 3.95 | 3.76 | 3.92 | 3.92 | 0.51% | 17,712,831 |
| Nov 24, 2025 | 3.82 | 3.91 | 3.76 | 3.90 | 3.90 | 3.17% | 13,979,535 |
| Nov 21, 2025 | 3.77 | 3.84 | 3.60 | 3.78 | 3.78 | 0.27% | 15,878,892 |
| Nov 20, 2025 | 3.92 | 4.04 | 3.75 | 3.77 | 3.77 | -1.57% | 23,651,903 |
| 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 |
| 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 |