Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.67
+0.10 (1.80%)
At close: Sep 12, 2025, 4:00 PM EDT
5.74
+0.07 (1.23%)
Pre-market: Sep 15, 2025, 7:52 AM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 5.91 | 5.97 | 5.61 | 5.77 | 5.77 | -3.51% | 32,345,817 |
| Aug 19, 2025 | 6.25 | 6.25 | 5.90 | 5.98 | 5.98 | -7.14% | 44,690,899 |
| Aug 18, 2025 | 6.37 | 6.51 | 6.18 | 6.44 | 6.44 | 0.78% | 19,857,516 |
| Aug 15, 2025 | 6.53 | 6.58 | 6.33 | 6.39 | 6.39 | -2.59% | 18,887,308 |
| Aug 14, 2025 | 6.26 | 6.57 | 6.26 | 6.56 | 6.56 | 1.55% | 18,384,030 |
| Aug 13, 2025 | 6.45 | 6.63 | 6.21 | 6.46 | 6.46 | 1.57% | 22,481,397 |
| Aug 12, 2025 | 6.25 | 6.39 | 6.03 | 6.36 | 6.36 | 1.92% | 13,804,747 |
| Aug 11, 2025 | 6.19 | 6.56 | 6.13 | 6.24 | 6.24 | 1.30% | 21,897,101 |
| Aug 8, 2025 | 6.31 | 6.34 | 5.99 | 6.16 | 6.16 | -0.65% | 47,510,032 |
| Aug 7, 2025 | 6.19 | 6.31 | 6.03 | 6.20 | 6.20 | 2.65% | 15,136,976 |
| Aug 6, 2025 | 6.15 | 6.18 | 6.01 | 6.04 | 6.04 | -1.95% | 10,792,656 |
| Aug 5, 2025 | 5.98 | 6.22 | 5.94 | 6.16 | 6.16 | 3.36% | 19,365,977 |
| Aug 4, 2025 | 5.78 | 5.98 | 5.71 | 5.96 | 5.96 | 5.49% | 39,928,552 |
| Aug 1, 2025 | 5.61 | 5.68 | 5.36 | 5.65 | 5.65 | -2.75% | 22,154,522 |
| Jul 31, 2025 | 6.22 | 6.33 | 5.80 | 5.81 | 5.81 | 0.35% | 37,518,667 |
| Jul 30, 2025 | 5.97 | 5.99 | 5.73 | 5.79 | 5.79 | -3.02% | 15,260,266 |
| Jul 29, 2025 | 6.32 | 6.36 | 5.80 | 5.97 | 5.97 | -4.94% | 19,957,685 |
| Jul 28, 2025 | 6.51 | 6.51 | 6.24 | 6.28 | 6.28 | -2.18% | 10,167,295 |
| Jul 25, 2025 | 6.51 | 6.56 | 6.30 | 6.42 | 6.42 | -1.53% | 9,884,937 |
| Jul 24, 2025 | 6.35 | 6.64 | 6.33 | 6.52 | 6.52 | 0.77% | 17,962,063 |
| Jul 23, 2025 | 6.21 | 6.48 | 6.09 | 6.47 | 6.47 | 4.86% | 20,630,403 |
| Jul 22, 2025 | 6.15 | 6.19 | 5.98 | 6.17 | 6.17 | - | 15,267,692 |
| Jul 21, 2025 | 6.35 | 6.50 | 6.17 | 6.17 | 6.17 | -1.44% | 16,073,311 |
| Jul 18, 2025 | 6.51 | 6.53 | 6.21 | 6.26 | 6.26 | -2.34% | 13,121,915 |
| Jul 17, 2025 | 6.21 | 6.47 | 6.10 | 6.41 | 6.41 | 5.78% | 28,857,986 |
| Jul 16, 2025 | 5.83 | 6.09 | 5.68 | 6.06 | 6.06 | 4.66% | 27,038,178 |
| Jul 15, 2025 | 5.82 | 5.93 | 5.65 | 5.79 | 5.79 | 2.30% | 29,329,889 |
| Jul 14, 2025 | 5.35 | 5.77 | 5.33 | 5.66 | 5.66 | 8.22% | 19,302,623 |
| Jul 11, 2025 | 5.33 | 5.39 | 5.23 | 5.23 | 5.23 | -2.79% | 8,677,930 |
| Jul 10, 2025 | 5.34 | 5.53 | 5.26 | 5.38 | 5.38 | 0.37% | 11,344,201 |
| Jul 9, 2025 | 5.24 | 5.38 | 5.21 | 5.36 | 5.36 | 3.08% | 12,974,480 |
| Jul 8, 2025 | 5.16 | 5.37 | 5.16 | 5.20 | 5.20 | 1.76% | 11,482,789 |
| Jul 7, 2025 | 5.17 | 5.21 | 5.02 | 5.11 | 5.11 | -3.58% | 15,804,252 |
| Jul 3, 2025 | 5.15 | 5.40 | 5.13 | 5.30 | 5.30 | 2.51% | 11,175,563 |