Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.71
-0.40 (-6.55%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 6.07 | 6.09 | 5.55 | 5.71 | 5.71 | -6.55% | 9,053,761 |
| Apr 17, 2025 | 5.88 | 6.30 | 5.81 | 6.11 | 6.11 | 4.09% | 14,706,704 |
| Apr 16, 2025 | 6.04 | 6.14 | 5.76 | 5.87 | 5.87 | -4.40% | 11,635,287 |
| Apr 15, 2025 | 6.24 | 6.39 | 6.01 | 6.14 | 6.14 | 1.82% | 12,089,875 |
| Apr 14, 2025 | 6.44 | 6.54 | 5.94 | 6.03 | 6.03 | -2.58% | 12,562,716 |
| Apr 11, 2025 | 6.35 | 6.53 | 6.10 | 6.19 | 6.19 | -3.13% | 12,310,687 |
| Apr 10, 2025 | 6.35 | 6.54 | 5.95 | 6.39 | 6.39 | -2.44% | 12,472,969 |
| Apr 9, 2025 | 5.60 | 6.59 | 5.30 | 6.55 | 6.55 | 15.72% | 20,421,245 |
| Apr 8, 2025 | 6.36 | 6.57 | 5.46 | 5.66 | 5.66 | -4.15% | 15,831,909 |
| Apr 7, 2025 | 5.14 | 6.28 | 5.04 | 5.91 | 5.91 | 3.96% | 18,758,128 |
| Apr 4, 2025 | 6.04 | 6.05 | 5.24 | 5.68 | 5.68 | -9.48% | 20,891,844 |
| Apr 3, 2025 | 6.54 | 6.85 | 6.25 | 6.28 | 6.28 | -12.36% | 14,024,249 |
| Apr 2, 2025 | 6.51 | 7.24 | 6.50 | 7.16 | 7.16 | 6.39% | 13,766,281 |
| Apr 1, 2025 | 6.69 | 6.98 | 6.50 | 6.73 | 6.73 | 0.07% | 15,064,132 |
| Mar 31, 2025 | 6.43 | 6.87 | 6.22 | 6.73 | 6.73 | 0.60% | 13,331,870 |
| Mar 28, 2025 | 7.32 | 7.32 | 6.60 | 6.69 | 6.69 | -10.39% | 13,046,306 |
| Mar 27, 2025 | 7.21 | 7.55 | 7.01 | 7.46 | 7.46 | 4.78% | 11,486,606 |
| Mar 26, 2025 | 7.76 | 7.80 | 6.95 | 7.12 | 7.12 | -9.07% | 10,830,287 |
| Mar 25, 2025 | 7.59 | 7.85 | 7.31 | 7.83 | 7.83 | 2.49% | 15,186,019 |
| Mar 24, 2025 | 7.54 | 7.75 | 7.48 | 7.64 | 7.64 | 5.67% | 9,113,681 |
| Mar 21, 2025 | 6.95 | 7.34 | 6.85 | 7.23 | 7.23 | 1.26% | 14,843,909 |
| Mar 20, 2025 | 7.30 | 7.61 | 7.13 | 7.14 | 7.14 | -4.29% | 9,204,479 |
| Mar 19, 2025 | 6.96 | 7.55 | 6.96 | 7.46 | 7.46 | 7.49% | 11,117,636 |
| Mar 18, 2025 | 6.79 | 7.12 | 6.71 | 6.94 | 6.94 | -0.43% | 9,486,480 |
| Mar 17, 2025 | 6.97 | 7.21 | 6.87 | 6.97 | 6.97 | - | 9,371,047 |
| Mar 14, 2025 | 6.55 | 7.04 | 6.54 | 6.97 | 6.97 | 11.34% | 24,232,027 |
| Mar 13, 2025 | 6.22 | 6.27 | 5.87 | 6.26 | 6.26 | 0.16% | 10,451,528 |
| Mar 12, 2025 | 6.61 | 6.65 | 6.09 | 6.25 | 6.25 | -1.19% | 12,807,055 |
| Mar 11, 2025 | 6.45 | 6.63 | 6.09 | 6.33 | 6.33 | -0.55% | 8,737,693 |
| Mar 10, 2025 | 6.80 | 6.84 | 6.18 | 6.36 | 6.36 | -10.42% | 14,261,479 |
| Mar 7, 2025 | 6.94 | 7.20 | 6.62 | 7.10 | 7.10 | 2.01% | 15,535,794 |
| Mar 6, 2025 | 7.03 | 7.15 | 6.86 | 6.96 | 6.96 | -3.87% | 14,296,287 |
| Mar 5, 2025 | 7.23 | 7.29 | 6.87 | 7.24 | 7.24 | 1.54% | 11,536,493 |
| Mar 4, 2025 | 6.63 | 7.49 | 6.45 | 7.13 | 7.13 | 2.74% | 12,801,529 |
| Mar 3, 2025 | 7.79 | 7.88 | 6.92 | 6.94 | 6.94 | -4.54% | 13,987,936 |
| Feb 28, 2025 | 6.93 | 7.36 | 6.80 | 7.27 | 7.27 | 3.86% | 19,450,765 |
| Feb 27, 2025 | 7.18 | 7.38 | 6.93 | 7.00 | 7.00 | -0.28% | 12,688,063 |
| Feb 26, 2025 | 7.04 | 7.30 | 6.96 | 7.02 | 7.02 | - | 8,567,851 |
| Feb 25, 2025 | 6.83 | 7.24 | 6.55 | 7.02 | 7.02 | 0.14% | 21,285,380 |
| Feb 24, 2025 | 7.48 | 7.48 | 6.80 | 7.01 | 7.01 | -5.59% | 18,775,635 |
| Feb 21, 2025 | 8.47 | 8.48 | 7.42 | 7.43 | 7.43 | -10.65% | 12,287,520 |
| Feb 20, 2025 | 8.85 | 8.85 | 7.97 | 8.31 | 8.31 | -7.05% | 14,592,436 |
| Feb 19, 2025 | 9.34 | 9.34 | 8.78 | 8.94 | 8.94 | -5.60% | 12,027,413 |
| Feb 18, 2025 | 9.44 | 9.52 | 8.56 | 9.47 | 9.47 | -7.07% | 24,106,223 |
| Feb 14, 2025 | 9.20 | 10.77 | 9.16 | 10.19 | 10.19 | 8.17% | 38,235,972 |
| Feb 13, 2025 | 6.83 | 9.49 | 6.69 | 9.42 | 9.42 | 46.05% | 39,681,511 |
| Feb 12, 2025 | 6.88 | 6.88 | 6.42 | 6.45 | 6.45 | -7.86% | 14,789,403 |
| Feb 11, 2025 | 7.67 | 7.88 | 6.99 | 7.00 | 7.00 | -10.26% | 12,478,454 |
| Feb 10, 2025 | 7.31 | 7.89 | 7.31 | 7.80 | 7.80 | 8.33% | 12,250,434 |
| Feb 7, 2025 | 7.15 | 7.51 | 7.07 | 7.20 | 7.20 | 1.69% | 9,542,476 |