Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.96
-0.06 (-1.00%)
Aug 25, 2025, 1:37 PM - Market open
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.00 | 6.04 | 5.85 | 5.96 | - | -1.00% | 6,060,473 |
| Aug 22, 2025 | 5.84 | 6.17 | 5.78 | 6.02 | 6.02 | 2.91% | 18,919,633 |
| Aug 21, 2025 | 5.68 | 5.90 | 5.67 | 5.85 | 5.85 | 1.39% | 18,645,348 |
| Aug 20, 2025 | 5.91 | 5.97 | 5.61 | 5.77 | 5.77 | -3.51% | 32,345,817 |
| Aug 19, 2025 | 6.25 | 6.25 | 5.90 | 5.98 | 5.98 | -7.14% | 44,690,899 |
| Aug 18, 2025 | 6.37 | 6.51 | 6.18 | 6.44 | 6.44 | 0.78% | 19,857,516 |
| Aug 15, 2025 | 6.53 | 6.58 | 6.33 | 6.39 | 6.39 | -2.59% | 18,887,308 |
| Aug 14, 2025 | 6.26 | 6.57 | 6.26 | 6.56 | 6.56 | 1.55% | 18,384,030 |
| Aug 13, 2025 | 6.45 | 6.63 | 6.21 | 6.46 | 6.46 | 1.57% | 22,481,397 |
| Aug 12, 2025 | 6.25 | 6.39 | 6.03 | 6.36 | 6.36 | 1.92% | 13,804,747 |
| Aug 11, 2025 | 6.19 | 6.56 | 6.13 | 6.24 | 6.24 | 1.30% | 21,897,101 |
| Aug 8, 2025 | 6.31 | 6.34 | 5.99 | 6.16 | 6.16 | -0.65% | 47,510,032 |
| Aug 7, 2025 | 6.19 | 6.31 | 6.03 | 6.20 | 6.20 | 2.65% | 15,136,976 |
| Aug 6, 2025 | 6.15 | 6.18 | 6.01 | 6.04 | 6.04 | -1.95% | 10,792,656 |
| Aug 5, 2025 | 5.98 | 6.22 | 5.94 | 6.16 | 6.16 | 3.36% | 19,365,977 |
| Aug 4, 2025 | 5.78 | 5.98 | 5.71 | 5.96 | 5.96 | 5.49% | 39,928,552 |
| Aug 1, 2025 | 5.61 | 5.68 | 5.36 | 5.65 | 5.65 | -2.75% | 22,154,522 |
| Jul 31, 2025 | 6.22 | 6.33 | 5.80 | 5.81 | 5.81 | 0.35% | 37,518,667 |
| Jul 30, 2025 | 5.97 | 5.99 | 5.73 | 5.79 | 5.79 | -3.02% | 15,260,266 |
| Jul 29, 2025 | 6.32 | 6.36 | 5.80 | 5.97 | 5.97 | -4.94% | 19,957,685 |
| Jul 28, 2025 | 6.51 | 6.51 | 6.24 | 6.28 | 6.28 | -2.18% | 10,167,295 |
| Jul 25, 2025 | 6.51 | 6.56 | 6.30 | 6.42 | 6.42 | -1.53% | 9,884,937 |
| Jul 24, 2025 | 6.35 | 6.64 | 6.33 | 6.52 | 6.52 | 0.77% | 17,962,063 |
| Jul 23, 2025 | 6.21 | 6.48 | 6.09 | 6.47 | 6.47 | 4.86% | 20,630,403 |
| Jul 22, 2025 | 6.15 | 6.19 | 5.98 | 6.17 | 6.17 | - | 15,267,692 |
| Jul 21, 2025 | 6.35 | 6.50 | 6.17 | 6.17 | 6.17 | -1.44% | 16,073,311 |
| Jul 18, 2025 | 6.51 | 6.53 | 6.21 | 6.26 | 6.26 | -2.34% | 13,121,915 |
| Jul 17, 2025 | 6.21 | 6.47 | 6.10 | 6.41 | 6.41 | 5.78% | 28,857,986 |
| Jul 16, 2025 | 5.83 | 6.09 | 5.68 | 6.06 | 6.06 | 4.66% | 27,038,178 |
| Jul 15, 2025 | 5.82 | 5.93 | 5.65 | 5.79 | 5.79 | 2.30% | 29,329,889 |
| Jul 14, 2025 | 5.35 | 5.77 | 5.33 | 5.66 | 5.66 | 8.22% | 19,302,623 |
| Jul 11, 2025 | 5.33 | 5.39 | 5.23 | 5.23 | 5.23 | -2.79% | 8,677,930 |
| Jul 10, 2025 | 5.34 | 5.53 | 5.26 | 5.38 | 5.38 | 0.37% | 11,344,201 |
| Jul 9, 2025 | 5.24 | 5.38 | 5.21 | 5.36 | 5.36 | 3.08% | 12,974,480 |
| Jul 8, 2025 | 5.16 | 5.37 | 5.16 | 5.20 | 5.20 | 1.76% | 11,482,789 |
| Jul 7, 2025 | 5.17 | 5.21 | 5.02 | 5.11 | 5.11 | -3.58% | 15,804,252 |
| Jul 3, 2025 | 5.15 | 5.40 | 5.13 | 5.30 | 5.30 | 2.51% | 11,175,563 |
| Jul 2, 2025 | 5.09 | 5.19 | 5.03 | 5.17 | 5.17 | 2.38% | 17,535,888 |
| Jul 1, 2025 | 5.15 | 5.19 | 5.00 | 5.05 | 5.05 | -3.63% | 21,819,303 |
| Jun 30, 2025 | 5.30 | 5.41 | 5.16 | 5.24 | 5.24 | 1.35% | 25,490,746 |
| Jun 27, 2025 | 5.40 | 5.48 | 5.14 | 5.17 | 5.17 | -4.26% | 162,271,791 |
| Jun 26, 2025 | 5.32 | 5.42 | 5.21 | 5.40 | 5.40 | 2.08% | 16,578,140 |
| Jun 25, 2025 | 5.49 | 5.49 | 5.23 | 5.29 | 5.29 | -2.94% | 14,295,889 |
| Jun 24, 2025 | 5.54 | 5.63 | 5.43 | 5.45 | 5.45 | 0.55% | 31,411,221 |
| Jun 23, 2025 | 5.16 | 5.55 | 5.09 | 5.42 | 5.42 | 3.83% | 27,311,576 |
| Jun 20, 2025 | 5.36 | 5.40 | 5.19 | 5.22 | 5.22 | -2.06% | 27,856,155 |
| Jun 18, 2025 | 5.32 | 5.54 | 5.26 | 5.33 | 5.33 | -0.37% | 31,143,542 |
| Jun 17, 2025 | 5.47 | 5.54 | 5.32 | 5.35 | 5.35 | -3.60% | 20,881,325 |
| Jun 16, 2025 | 5.56 | 5.68 | 5.40 | 5.55 | 5.55 | 1.65% | 16,927,615 |
| Jun 13, 2025 | 5.58 | 5.70 | 5.45 | 5.46 | 5.46 | -4.04% | 14,453,279 |