Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
7.93
+0.65 (8.93%)
At close: May 12, 2025, 4:00 PM
7.91
-0.02 (-0.25%)
After-hours: May 12, 2025, 7:59 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |