Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
4.150
-0.030 (-0.72%)
At close: Apr 2, 2026, 4:00 PM EDT
4.130
-0.020 (-0.48%)
After-hours: Apr 2, 2026, 7:58 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.99 | 4.26 | 3.99 | 4.15 | 4.15 | -0.72% | 12,269,242 |
| Apr 1, 2026 | 4.17 | 4.25 | 4.12 | 4.18 | 4.18 | 1.46% | 18,223,383 |
| Mar 31, 2026 | 3.99 | 4.16 | 3.89 | 4.12 | 4.12 | 6.19% | 19,209,488 |
| Mar 30, 2026 | 4.18 | 4.18 | 3.82 | 3.88 | 3.88 | -5.83% | 20,733,503 |
| Mar 27, 2026 | 4.14 | 4.21 | 4.10 | 4.12 | 4.12 | -2.37% | 17,807,680 |
| Mar 26, 2026 | 4.26 | 4.44 | 4.21 | 4.22 | 4.22 | -2.31% | 13,373,900 |
| Mar 25, 2026 | 4.35 | 4.43 | 4.25 | 4.32 | 4.32 | 2.37% | 12,254,238 |
| Mar 24, 2026 | 4.31 | 4.40 | 4.20 | 4.22 | 4.22 | -3.65% | 16,677,633 |
| Mar 23, 2026 | 4.21 | 4.49 | 4.09 | 4.38 | 4.38 | 6.05% | 22,866,335 |
| Mar 20, 2026 | 4.16 | 4.25 | 4.09 | 4.13 | 4.13 | -1.20% | 26,751,977 |
| Mar 19, 2026 | 3.99 | 4.20 | 3.97 | 4.18 | 4.18 | 2.96% | 15,670,283 |
| Mar 18, 2026 | 4.15 | 4.20 | 4.05 | 4.06 | 4.06 | -3.79% | 16,713,845 |
| Mar 17, 2026 | 4.23 | 4.41 | 4.20 | 4.22 | 4.22 | -0.24% | 17,671,192 |
| Mar 16, 2026 | 4.14 | 4.31 | 4.12 | 4.23 | 4.23 | 3.68% | 18,550,863 |
| Mar 13, 2026 | 4.31 | 4.39 | 4.07 | 4.08 | 4.08 | -4.00% | 34,175,981 |
| Mar 12, 2026 | 4.38 | 4.42 | 4.22 | 4.25 | 4.25 | -4.49% | 15,645,669 |
| Mar 11, 2026 | 4.41 | 4.48 | 4.27 | 4.45 | 4.45 | 1.83% | 16,835,541 |
| Mar 10, 2026 | 4.61 | 4.65 | 4.33 | 4.37 | 4.37 | -5.21% | 18,525,748 |
| Mar 9, 2026 | 4.39 | 4.66 | 4.29 | 4.61 | 4.61 | 2.67% | 22,591,398 |
| Mar 6, 2026 | 4.41 | 4.53 | 4.33 | 4.49 | 4.49 | 0.45% | 23,798,810 |
| Mar 5, 2026 | 4.42 | 4.50 | 4.20 | 4.47 | 4.47 | -0.45% | 15,861,076 |
| Mar 4, 2026 | 4.65 | 4.71 | 4.45 | 4.49 | 4.49 | -2.39% | 18,667,770 |
| Mar 3, 2026 | 4.57 | 4.78 | 4.49 | 4.60 | 4.60 | -3.16% | 17,152,131 |
| Mar 2, 2026 | 4.50 | 4.77 | 4.48 | 4.75 | 4.75 | 1.50% | 17,264,894 |
| Feb 27, 2026 | 4.58 | 4.92 | 4.57 | 4.68 | 4.68 | -0.64% | 25,752,366 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.56 | 4.71 | 4.71 | -3.48% | 16,996,376 |
| Feb 25, 2026 | 4.89 | 4.97 | 4.82 | 4.88 | 4.88 | 0.62% | 14,661,216 |
| Feb 24, 2026 | 4.73 | 4.89 | 4.63 | 4.85 | 4.85 | 2.32% | 13,001,748 |
| Feb 23, 2026 | 4.70 | 4.84 | 4.54 | 4.74 | 4.74 | -0.63% | 16,702,961 |
| Feb 20, 2026 | 4.76 | 4.93 | 4.73 | 4.77 | 4.77 | -1.85% | 17,561,942 |
| Feb 19, 2026 | 4.69 | 4.90 | 4.65 | 4.86 | 4.86 | 2.53% | 18,667,143 |
| Feb 18, 2026 | 4.55 | 4.88 | 4.49 | 4.74 | 4.74 | 4.64% | 26,719,625 |
| Feb 17, 2026 | 4.45 | 4.58 | 4.34 | 4.53 | 4.53 | 1.12% | 12,923,521 |
| Feb 13, 2026 | 4.25 | 4.52 | 4.18 | 4.48 | 4.48 | 6.16% | 19,674,478 |
| Feb 12, 2026 | 4.46 | 4.58 | 3.98 | 4.22 | 4.22 | -3.21% | 23,055,369 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.27 | 4.36 | 4.36 | -2.24% | 19,894,472 |
| Feb 10, 2026 | 4.42 | 4.50 | 4.36 | 4.46 | 4.46 | 1.36% | 9,830,323 |
| Feb 9, 2026 | 4.25 | 4.43 | 4.18 | 4.40 | 4.40 | 2.80% | 13,511,595 |
| Feb 6, 2026 | 3.94 | 4.30 | 3.90 | 4.28 | 4.28 | 13.23% | 14,135,745 |
| Feb 5, 2026 | 4.06 | 4.09 | 3.75 | 3.78 | 3.78 | -9.35% | 21,607,947 |
| Feb 4, 2026 | 4.12 | 4.25 | 3.95 | 4.17 | 4.17 | 1.21% | 19,784,729 |
| Feb 3, 2026 | 4.12 | 4.18 | 3.92 | 4.12 | 4.12 | 1.23% | 15,167,634 |
| Feb 2, 2026 | 4.17 | 4.20 | 4.06 | 4.07 | 4.07 | -3.10% | 16,375,777 |
| Jan 30, 2026 | 4.43 | 4.50 | 4.18 | 4.20 | 4.20 | -6.87% | 16,351,892 |
| Jan 29, 2026 | 4.44 | 4.54 | 4.31 | 4.51 | 4.51 | 0.22% | 20,198,427 |
| Jan 28, 2026 | 4.39 | 4.55 | 4.27 | 4.50 | 4.50 | 3.21% | 14,526,192 |
| Jan 27, 2026 | 4.44 | 4.48 | 4.32 | 4.36 | 4.36 | -1.36% | 13,429,092 |
| Jan 26, 2026 | 4.60 | 4.61 | 4.33 | 4.42 | 4.42 | -3.49% | 14,959,824 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.54 | 4.58 | 4.58 | -6.15% | 17,591,030 |
| Jan 22, 2026 | 4.74 | 5.08 | 4.71 | 4.88 | 4.88 | 4.72% | 21,077,928 |