Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
7.43
-0.89 (-10.65%)
At close: Feb 21, 2025, 4:00 PM
7.55
+0.13 (1.68%)
After-hours: Feb 21, 2025, 7:58 PM EST
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 7.18 | 7.31 | 6.92 | 7.08 | 7.08 | -1.53% | 9,968,596 |
| Feb 5, 2025 | 6.95 | 7.20 | 6.82 | 7.19 | 7.19 | 4.05% | 9,862,734 |
| Feb 4, 2025 | 6.85 | 6.97 | 6.69 | 6.91 | 6.91 | 1.77% | 7,842,197 |
| Feb 3, 2025 | 6.45 | 6.88 | 6.35 | 6.79 | 6.79 | -0.15% | 14,123,010 |
| Jan 31, 2025 | 6.83 | 7.13 | 6.74 | 6.80 | 6.80 | -0.15% | 12,853,766 |
| Jan 30, 2025 | 6.75 | 7.08 | 6.66 | 6.81 | 6.81 | 1.79% | 10,616,149 |
| Jan 29, 2025 | 6.71 | 7.05 | 6.68 | 6.69 | 6.69 | -1.04% | 14,396,058 |
| Jan 28, 2025 | 6.45 | 6.80 | 6.27 | 6.76 | 6.76 | 5.79% | 10,228,665 |
| Jan 27, 2025 | 6.61 | 6.85 | 6.30 | 6.39 | 6.39 | -7.12% | 8,916,210 |
| Jan 24, 2025 | 6.96 | 7.34 | 6.79 | 6.88 | 6.88 | -1.15% | 7,413,452 |
| Jan 23, 2025 | 6.84 | 7.15 | 6.75 | 6.96 | 6.96 | -0.14% | 12,951,738 |
| Jan 22, 2025 | 7.32 | 7.32 | 6.70 | 6.97 | 6.97 | -3.99% | 11,242,876 |
| Jan 21, 2025 | 6.95 | 7.42 | 6.84 | 7.26 | 7.26 | 6.76% | 11,286,583 |
| Jan 17, 2025 | 6.80 | 7.16 | 6.71 | 6.80 | 6.80 | 3.03% | 9,578,769 |
| Jan 16, 2025 | 6.70 | 6.98 | 6.51 | 6.60 | 6.60 | -1.20% | 8,809,013 |
| Jan 15, 2025 | 6.69 | 7.00 | 6.62 | 6.68 | 6.68 | 4.21% | 14,786,732 |
| Jan 14, 2025 | 6.61 | 6.78 | 6.25 | 6.41 | 6.41 | 2.23% | 12,968,869 |
| Jan 13, 2025 | 6.76 | 6.83 | 6.26 | 6.27 | 6.27 | -10.30% | 13,374,012 |
| Jan 10, 2025 | 7.88 | 7.94 | 6.84 | 6.99 | 6.99 | -13.22% | 19,094,824 |
| Jan 8, 2025 | 8.02 | 8.15 | 7.37 | 8.06 | 8.06 | -3.99% | 22,727,522 |
| Jan 7, 2025 | 9.05 | 9.83 | 8.15 | 8.39 | 8.39 | 29.08% | 98,923,737 |
| Jan 6, 2025 | 6.86 | 6.93 | 6.33 | 6.50 | 6.50 | -4.69% | 12,084,335 |
| Jan 3, 2025 | 6.21 | 6.91 | 6.17 | 6.82 | 6.82 | 11.80% | 9,010,867 |
| Jan 2, 2025 | 6.33 | 6.48 | 6.07 | 6.10 | 6.10 | -3.17% | 8,589,791 |
| Dec 31, 2024 | 6.55 | 6.58 | 6.19 | 6.30 | 6.30 | -2.63% | 7,408,536 |
| Dec 30, 2024 | 6.81 | 6.85 | 6.46 | 6.47 | 6.47 | -6.77% | 7,575,082 |
| Dec 27, 2024 | 7.19 | 7.26 | 6.81 | 6.94 | 6.94 | -5.45% | 6,275,377 |
| Dec 26, 2024 | 7.06 | 7.50 | 6.93 | 7.34 | 7.34 | 3.53% | 8,468,422 |
| Dec 24, 2024 | 7.03 | 7.15 | 6.90 | 7.09 | 7.09 | 1.58% | 4,968,817 |
| Dec 23, 2024 | 7.07 | 7.17 | 6.68 | 6.98 | 6.98 | -2.92% | 8,329,764 |
| Dec 20, 2024 | 6.93 | 7.42 | 6.88 | 7.19 | 7.19 | 0.14% | 17,600,064 |
| Dec 19, 2024 | 7.35 | 7.40 | 6.90 | 7.18 | 7.18 | 0.28% | 10,460,380 |
| Dec 18, 2024 | 8.21 | 8.44 | 7.04 | 7.16 | 7.16 | -11.17% | 12,350,768 |
| Dec 17, 2024 | 7.99 | 8.07 | 7.60 | 8.06 | 8.06 | 0.88% | 13,795,021 |
| Dec 16, 2024 | 6.98 | 8.14 | 6.76 | 7.99 | 7.99 | 14.63% | 13,979,581 |
| Dec 13, 2024 | 7.35 | 7.78 | 6.95 | 6.97 | 6.97 | -5.30% | 12,618,950 |
| Dec 12, 2024 | 7.25 | 7.36 | 6.96 | 7.36 | 7.36 | -0.14% | 9,209,905 |
| Dec 11, 2024 | 7.49 | 7.60 | 7.24 | 7.37 | 7.37 | -0.27% | 9,839,655 |
| Dec 10, 2024 | 7.65 | 7.78 | 7.28 | 7.39 | 7.39 | -3.02% | 11,607,149 |
| Dec 9, 2024 | 7.95 | 7.97 | 7.27 | 7.62 | 7.62 | -2.93% | 10,569,401 |
| Dec 6, 2024 | 7.00 | 8.05 | 6.91 | 7.85 | 7.85 | 13.44% | 24,271,938 |
| Dec 5, 2024 | 6.03 | 6.98 | 6.03 | 6.92 | 6.92 | 14.76% | 18,008,667 |
| Dec 4, 2024 | 5.96 | 6.23 | 5.90 | 6.03 | 6.03 | 1.86% | 7,486,347 |
| Dec 3, 2024 | 6.02 | 6.06 | 5.82 | 5.92 | 5.92 | -2.31% | 17,569,607 |
| Dec 2, 2024 | 6.50 | 6.79 | 6.06 | 6.06 | 6.06 | -6.34% | 9,847,224 |
| Nov 29, 2024 | 6.52 | 6.64 | 6.40 | 6.47 | 6.47 | -0.31% | 5,569,457 |
| Nov 27, 2024 | 6.12 | 6.53 | 6.06 | 6.49 | 6.49 | 7.27% | 8,407,720 |
| Nov 26, 2024 | 6.24 | 6.35 | 6.00 | 6.05 | 6.05 | -6.20% | 9,537,523 |
| Nov 25, 2024 | 6.58 | 6.72 | 6.30 | 6.45 | 6.45 | -0.62% | 15,182,101 |
| Nov 22, 2024 | 5.97 | 6.58 | 5.91 | 6.49 | 6.49 | 9.26% | 14,956,955 |
| Nov 21, 2024 | 6.10 | 6.29 | 5.84 | 5.94 | 5.94 | -1.16% | 10,301,018 |
| Nov 20, 2024 | 6.17 | 6.20 | 5.66 | 6.01 | 6.01 | -3.69% | 9,172,168 |
| Nov 19, 2024 | 6.00 | 6.42 | 5.92 | 6.24 | 6.24 | 1.46% | 12,088,258 |
| Nov 18, 2024 | 5.45 | 6.48 | 5.24 | 6.15 | 6.15 | 23.25% | 23,836,007 |
| Nov 15, 2024 | 5.40 | 5.41 | 4.95 | 4.99 | 4.99 | -7.25% | 10,404,684 |
| Nov 14, 2024 | 5.33 | 5.49 | 5.22 | 5.38 | 5.38 | 1.70% | 13,786,267 |
| Nov 13, 2024 | 5.48 | 5.81 | 5.20 | 5.29 | 5.29 | -2.04% | 14,430,051 |
| Nov 12, 2024 | 5.37 | 5.48 | 5.21 | 5.40 | 5.40 | -1.10% | 12,605,164 |
| Nov 11, 2024 | 5.75 | 5.75 | 5.36 | 5.46 | 5.46 | -2.67% | 12,936,242 |
| Nov 8, 2024 | 5.50 | 5.62 | 5.33 | 5.61 | 5.61 | 2.19% | 7,886,005 |
| Nov 7, 2024 | 5.75 | 5.76 | 5.37 | 5.49 | 5.49 | -3.85% | 12,584,504 |
| Nov 6, 2024 | 5.50 | 5.75 | 5.35 | 5.71 | 5.71 | 10.23% | 15,740,597 |
| Nov 5, 2024 | 5.54 | 5.57 | 4.97 | 5.18 | 5.18 | -6.67% | 13,262,506 |
| Nov 4, 2024 | 5.24 | 5.55 | 5.01 | 5.55 | 5.55 | -4.48% | 18,579,901 |
| Nov 1, 2024 | 5.29 | 5.89 | 5.15 | 5.81 | 5.81 | 11.84% | 13,665,677 |
| Oct 31, 2024 | 5.71 | 5.82 | 4.75 | 5.20 | 5.20 | -21.76% | 23,252,091 |
| Oct 30, 2024 | 6.86 | 7.01 | 6.61 | 6.64 | 6.64 | -3.91% | 7,447,374 |
| Oct 29, 2024 | 6.85 | 6.94 | 6.59 | 6.91 | 6.91 | 0.88% | 4,877,590 |
| Oct 28, 2024 | 6.49 | 6.93 | 6.47 | 6.85 | 6.85 | 6.86% | 6,195,357 |
| Oct 25, 2024 | 6.49 | 6.56 | 6.33 | 6.41 | 6.41 | -0.62% | 7,941,012 |
| Oct 24, 2024 | 6.15 | 6.72 | 6.15 | 6.45 | 6.45 | 5.91% | 8,332,337 |
| Oct 23, 2024 | 5.97 | 6.10 | 5.90 | 6.09 | 6.09 | 1.67% | 5,739,321 |
| Oct 22, 2024 | 6.03 | 6.15 | 5.93 | 5.99 | 5.99 | -0.83% | 3,991,984 |
| Oct 21, 2024 | 6.27 | 6.32 | 5.85 | 6.04 | 6.04 | -4.28% | 5,183,262 |
| Oct 18, 2024 | 6.26 | 6.48 | 6.24 | 6.31 | 6.31 | 1.77% | 5,453,915 |
| Oct 17, 2024 | 6.22 | 6.32 | 6.05 | 6.20 | 6.20 | -0.32% | 5,063,754 |
| Oct 16, 2024 | 6.04 | 6.35 | 5.83 | 6.22 | 6.22 | 4.89% | 6,760,393 |
| Oct 15, 2024 | 5.84 | 6.07 | 5.68 | 5.93 | 5.93 | 1.72% | 7,772,675 |
| Oct 14, 2024 | 5.75 | 5.92 | 5.67 | 5.83 | 5.83 | 1.39% | 4,076,075 |
| Oct 11, 2024 | 5.72 | 5.85 | 5.62 | 5.75 | 5.75 | 0.52% | 5,592,790 |
| Oct 10, 2024 | 5.45 | 5.78 | 5.30 | 5.72 | 5.72 | 4.38% | 8,119,202 |
| Oct 9, 2024 | 5.50 | 5.86 | 4.97 | 5.48 | 5.48 | 0.74% | 15,752,602 |
| Oct 8, 2024 | 5.34 | 5.52 | 5.28 | 5.44 | 5.44 | 2.45% | 4,740,678 |
| Oct 7, 2024 | 5.58 | 5.60 | 5.21 | 5.31 | 5.31 | -4.32% | 8,155,278 |
| Oct 4, 2024 | 5.30 | 5.62 | 5.25 | 5.55 | 5.55 | 6.94% | 6,712,265 |
| Oct 3, 2024 | 5.38 | 5.51 | 5.13 | 5.19 | 5.19 | -4.60% | 5,674,597 |
| Oct 2, 2024 | 5.45 | 5.68 | 5.33 | 5.44 | 5.44 | -1.98% | 6,262,694 |
| Oct 1, 2024 | 5.83 | 5.99 | 5.43 | 5.55 | 5.55 | -6.25% | 8,855,681 |
| Sep 30, 2024 | 5.80 | 5.98 | 5.58 | 5.92 | 5.92 | -0.67% | 13,666,215 |
| Sep 27, 2024 | 5.89 | 6.23 | 5.71 | 5.96 | 5.96 | 2.76% | 9,700,852 |