Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.72
-0.15 (-2.47%)
Jun 3, 2025, 1:42 PM - Market open
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.91 | 5.97 | 5.68 | 5.68 | - | -3.16% | 10,885,472 |
| Jun 2, 2025 | 6.04 | 6.06 | 5.67 | 5.86 | 5.86 | -3.30% | 23,942,351 |
| May 30, 2025 | 6.15 | 6.16 | 5.98 | 6.06 | 6.06 | -2.88% | 15,014,818 |
| May 29, 2025 | 6.21 | 6.35 | 6.16 | 6.24 | 6.24 | 2.13% | 21,151,123 |
| May 28, 2025 | 6.19 | 6.21 | 6.04 | 6.11 | 6.11 | -0.65% | 12,293,922 |
| May 27, 2025 | 6.14 | 6.30 | 5.88 | 6.15 | 6.15 | 3.54% | 22,731,882 |
| May 23, 2025 | 5.94 | 6.07 | 5.86 | 5.94 | 5.94 | -1.49% | 14,344,920 |
| May 22, 2025 | 6.05 | 6.31 | 5.98 | 6.03 | 6.03 | -0.50% | 24,199,925 |
| May 21, 2025 | 6.14 | 6.50 | 6.03 | 6.06 | 6.06 | -3.04% | 22,064,774 |
| May 20, 2025 | 6.28 | 6.38 | 6.13 | 6.25 | 6.25 | -0.48% | 24,849,122 |
| May 19, 2025 | 6.40 | 6.49 | 6.13 | 6.28 | 6.28 | -6.27% | 37,623,970 |
| May 16, 2025 | 6.84 | 6.99 | 6.60 | 6.70 | 6.70 | -1.76% | 41,206,851 |
| May 15, 2025 | 6.88 | 7.16 | 6.58 | 6.82 | 6.82 | -0.58% | 36,057,814 |
| May 14, 2025 | 6.06 | 6.94 | 6.05 | 6.86 | 6.86 | -6.28% | 147,882,572 |
| May 13, 2025 | 7.95 | 8.06 | 7.28 | 7.32 | 7.32 | -7.69% | 40,607,325 |
| May 12, 2025 | 7.71 | 8.05 | 7.50 | 7.93 | 7.93 | 8.93% | 26,977,202 |
| May 9, 2025 | 8.05 | 8.19 | 7.04 | 7.28 | 7.28 | -6.06% | 19,087,442 |
| May 8, 2025 | 7.50 | 7.94 | 7.41 | 7.75 | 7.75 | 6.02% | 15,808,385 |
| May 7, 2025 | 7.24 | 7.49 | 7.14 | 7.31 | 7.31 | 1.67% | 14,051,966 |
| May 6, 2025 | 7.50 | 7.63 | 7.11 | 7.19 | 7.19 | -7.58% | 15,009,247 |
| May 5, 2025 | 8.00 | 8.00 | 7.66 | 7.78 | 7.78 | -4.42% | 13,862,294 |
| May 2, 2025 | 7.11 | 8.25 | 7.07 | 8.14 | 8.14 | 18.31% | 26,173,649 |
| May 1, 2025 | 7.64 | 7.77 | 6.76 | 6.88 | 6.88 | -4.97% | 24,769,929 |
| Apr 30, 2025 | 7.05 | 7.29 | 6.80 | 7.24 | 7.24 | -0.96% | 14,090,713 |
| Apr 29, 2025 | 7.21 | 7.47 | 7.07 | 7.31 | 7.31 | 0.69% | 10,540,367 |
| Apr 28, 2025 | 7.18 | 7.53 | 6.91 | 7.26 | 7.26 | 5.52% | 15,962,616 |
| Apr 25, 2025 | 6.76 | 7.03 | 6.69 | 6.88 | 6.88 | 1.03% | 9,634,519 |
| Apr 24, 2025 | 6.55 | 6.83 | 6.44 | 6.81 | 6.81 | 5.58% | 11,091,763 |
| Apr 23, 2025 | 6.59 | 6.90 | 6.41 | 6.45 | 6.45 | 4.88% | 10,076,573 |
| Apr 22, 2025 | 5.84 | 6.26 | 5.84 | 6.15 | 6.15 | 7.71% | 8,643,912 |
| 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 |