Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.93
-0.13 (-2.15%)
Dec 3, 2024, 12:14 PM EST - Market open
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 6.55 | 6.58 | 5.76 | 5.80 | 5.80 | -9.38% | 13,356,308 |
| Sep 25, 2024 | 6.26 | 6.79 | 5.98 | 6.40 | 6.40 | 1.59% | 18,762,582 |
| Sep 24, 2024 | 5.17 | 6.34 | 5.13 | 6.30 | 6.30 | 23.77% | 18,372,840 |
| Sep 23, 2024 | 5.06 | 5.15 | 4.96 | 5.09 | 5.09 | 1.80% | 5,370,123 |
| Sep 20, 2024 | 5.31 | 5.32 | 4.83 | 5.00 | 5.00 | -4.21% | 17,461,995 |
| Sep 19, 2024 | 4.97 | 5.28 | 4.81 | 5.22 | 5.22 | 10.13% | 9,786,851 |
| Sep 18, 2024 | 4.73 | 5.14 | 4.65 | 4.74 | 4.74 | -0.42% | 5,801,841 |
| Sep 17, 2024 | 4.93 | 4.99 | 4.69 | 4.76 | 4.76 | -2.46% | 4,841,286 |
| Sep 16, 2024 | 5.01 | 5.01 | 4.71 | 4.88 | 4.88 | -3.37% | 6,730,235 |
| Sep 13, 2024 | 4.84 | 5.06 | 4.78 | 5.05 | 5.05 | 4.55% | 7,347,820 |
| Sep 12, 2024 | 4.51 | 4.87 | 4.39 | 4.83 | 4.83 | 8.30% | 10,241,787 |
| Sep 11, 2024 | 4.32 | 4.55 | 4.22 | 4.46 | 4.46 | 2.29% | 7,258,369 |
| Sep 10, 2024 | 3.98 | 4.39 | 3.83 | 4.36 | 4.36 | 13.25% | 6,737,143 |
| Sep 9, 2024 | 3.93 | 3.99 | 3.81 | 3.85 | 3.85 | -1.28% | 5,604,764 |
| Sep 6, 2024 | 4.04 | 4.15 | 3.88 | 3.90 | 3.90 | -3.70% | 5,534,581 |
| Sep 5, 2024 | 4.20 | 4.31 | 4.05 | 4.05 | 4.05 | -3.34% | 5,941,987 |
| Sep 4, 2024 | 4.20 | 4.35 | 4.08 | 4.19 | 4.19 | -1.64% | 6,096,660 |
| Sep 3, 2024 | 4.60 | 4.76 | 4.23 | 4.26 | 4.26 | -8.78% | 6,925,084 |
| Aug 30, 2024 | 4.51 | 4.85 | 4.51 | 4.67 | 4.67 | 4.47% | 10,639,585 |
| Aug 29, 2024 | 4.18 | 4.53 | 4.18 | 4.47 | 4.47 | 7.97% | 5,972,275 |
| Aug 28, 2024 | 4.20 | 4.24 | 4.02 | 4.14 | 4.14 | -1.90% | 6,554,781 |
| Aug 27, 2024 | 4.33 | 4.38 | 4.10 | 4.22 | 4.22 | -3.65% | 5,594,953 |
| Aug 26, 2024 | 4.25 | 4.47 | 4.23 | 4.38 | 4.38 | 1.86% | 9,479,625 |
| Aug 23, 2024 | 3.68 | 4.30 | 3.61 | 4.30 | 4.30 | 18.46% | 9,415,628 |
| Aug 22, 2024 | 3.86 | 3.89 | 3.40 | 3.63 | 3.63 | -5.96% | 12,933,794 |
| Aug 21, 2024 | 3.70 | 3.93 | 3.70 | 3.86 | 3.86 | 4.32% | 5,403,739 |
| Aug 20, 2024 | 3.75 | 3.78 | 3.60 | 3.70 | 3.70 | -2.12% | 4,432,740 |
| Aug 19, 2024 | 3.66 | 3.80 | 3.65 | 3.78 | 3.78 | 3.85% | 5,830,543 |
| Aug 16, 2024 | 3.66 | 3.78 | 3.62 | 3.64 | 3.64 | -1.36% | 5,457,059 |
| Aug 15, 2024 | 3.50 | 3.71 | 3.48 | 3.69 | 3.69 | 9.17% | 7,616,313 |
| Aug 14, 2024 | 3.66 | 3.73 | 3.36 | 3.38 | 3.38 | -6.37% | 6,109,487 |
| Aug 13, 2024 | 3.58 | 3.70 | 3.50 | 3.61 | 3.61 | 2.56% | 12,164,176 |
| Aug 12, 2024 | 3.53 | 3.65 | 3.46 | 3.52 | 3.52 | 0.28% | 6,410,010 |
| Aug 9, 2024 | 3.51 | 3.60 | 3.40 | 3.51 | 3.51 | -0.57% | 6,074,691 |
| Aug 8, 2024 | 3.42 | 3.60 | 3.32 | 3.53 | 3.53 | 6.65% | 8,182,046 |
| Aug 7, 2024 | 3.60 | 3.75 | 3.25 | 3.31 | 3.31 | -5.97% | 13,514,183 |
| Aug 6, 2024 | 3.84 | 3.90 | 3.50 | 3.52 | 3.52 | -7.97% | 7,175,247 |
| Aug 5, 2024 | 3.39 | 3.89 | 3.35 | 3.83 | 3.83 | -0.39% | 19,963,432 |
| Aug 2, 2024 | 3.75 | 4.02 | 3.66 | 3.84 | 3.84 | -5.65% | 25,613,133 |
| Aug 1, 2024 | 3.77 | 4.58 | 3.75 | 4.07 | 4.07 | 1.75% | 45,037,876 |
| Jul 31, 2024 | 4.02 | 4.22 | 3.95 | 4.00 | 4.00 | 1.01% | 7,978,105 |
| Jul 30, 2024 | 4.22 | 4.26 | 3.95 | 3.96 | 3.96 | -6.16% | 4,330,750 |
| Jul 29, 2024 | 4.29 | 4.39 | 4.13 | 4.22 | 4.22 | -0.24% | 5,106,428 |
| Jul 26, 2024 | 4.27 | 4.34 | 4.21 | 4.23 | 4.23 | 1.68% | 4,232,612 |
| Jul 25, 2024 | 4.16 | 4.29 | 3.87 | 4.16 | 4.16 | 0.48% | 6,879,952 |
| Jul 24, 2024 | 4.37 | 4.38 | 4.09 | 4.14 | 4.14 | -6.12% | 6,556,277 |
| Jul 23, 2024 | 4.24 | 4.49 | 4.24 | 4.41 | 4.41 | 5.00% | 7,084,470 |
| Jul 22, 2024 | 4.31 | 4.55 | 4.14 | 4.20 | 4.20 | -0.71% | 6,838,293 |
| Jul 19, 2024 | 4.24 | 4.34 | 4.10 | 4.23 | 4.23 | -1.40% | 7,037,294 |
| Jul 18, 2024 | 4.43 | 4.60 | 4.10 | 4.29 | 4.29 | -0.69% | 10,101,780 |
| Jul 17, 2024 | 4.57 | 4.68 | 4.14 | 4.32 | 4.32 | -12.37% | 17,536,625 |
| Jul 16, 2024 | 4.68 | 5.25 | 4.42 | 4.93 | 4.93 | 6.94% | 32,741,297 |
| Jul 15, 2024 | 3.91 | 4.69 | 3.87 | 4.61 | 4.61 | 24.59% | 27,185,926 |
| Jul 12, 2024 | 3.37 | 3.85 | 3.35 | 3.70 | 3.70 | 11.78% | 12,894,438 |