Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.83
+0.10 (1.75%)
At close: Oct 9, 2026, 4:00 PM EDT
5.82
-0.01 (-0.17%)
After-hours: Oct 9, 2026, 7:57 PM EDT
Aurora Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.81 | 5.85 | 5.68 | 5.83 | 5.83 | 1.75% | 14,893,343 |
| Oct 8, 2026 | 5.67 | 5.83 | 5.58 | 5.73 | 5.73 | 0.17% | 17,494,054 |
| Oct 7, 2026 | 5.68 | 5.74 | 5.63 | 5.72 | 5.72 | -0.52% | 17,353,053 |
| Oct 6, 2026 | 5.81 | 5.87 | 5.62 | 5.75 | 5.75 | - | 19,355,645 |
| Oct 5, 2026 | 5.65 | 5.80 | 5.57 | 5.75 | 5.75 | 1.41% | 30,892,015 |
| Oct 2, 2026 | 5.66 | 5.68 | 5.49 | 5.67 | 5.67 | 2.72% | 14,468,560 |
| Oct 1, 2026 | 5.58 | 5.63 | 5.40 | 5.52 | 5.52 | -0.36% | 21,431,462 |
| Sep 30, 2026 | 5.44 | 5.64 | 5.35 | 5.54 | 5.54 | 2.78% | 37,861,477 |
| Sep 29, 2026 | 5.32 | 5.40 | 5.19 | 5.39 | 5.39 | 1.89% | 33,914,703 |
| Sep 28, 2026 | 5.94 | 6.00 | 5.28 | 5.29 | 5.29 | -12.42% | 46,325,891 |
| Sep 25, 2026 | 6.13 | 6.16 | 5.99 | 6.04 | 6.04 | -0.33% | 31,868,683 |
| Sep 24, 2026 | 6.30 | 6.34 | 5.76 | 6.06 | 6.06 | -4.11% | 38,145,479 |
| Sep 23, 2026 | 6.46 | 6.46 | 5.83 | 6.32 | 6.32 | -2.17% | 53,960,211 |
| Sep 22, 2026 | 6.59 | 6.61 | 6.43 | 6.46 | 6.46 | -0.77% | 25,168,028 |
| Sep 21, 2026 | 6.54 | 6.61 | 6.03 | 6.51 | 6.51 | 3.17% | 51,688,163 |
| Sep 18, 2026 | 6.51 | 6.53 | 6.29 | 6.31 | 6.31 | -2.77% | 44,559,664 |
| Sep 17, 2026 | 6.52 | 6.61 | 6.36 | 6.49 | 6.49 | 2.04% | 26,643,980 |
| Sep 16, 2026 | 6.50 | 6.76 | 6.24 | 6.36 | 6.36 | -1.24% | 53,901,680 |
| Sep 15, 2026 | 6.56 | 6.57 | 6.34 | 6.44 | 6.44 | -0.31% | 23,016,246 |
| Sep 14, 2026 | 6.36 | 6.58 | 6.31 | 6.46 | 6.46 | 0.47% | 22,647,840 |
| Sep 11, 2026 | 6.51 | 6.71 | 6.37 | 6.43 | 6.43 | 1.58% | 33,242,505 |
| Sep 10, 2026 | 6.35 | 6.52 | 6.30 | 6.33 | 6.33 | -2.62% | 19,766,139 |
| Sep 9, 2026 | 6.46 | 6.60 | 6.35 | 6.50 | 6.50 | -0.15% | 24,627,854 |
| Sep 8, 2026 | 6.34 | 6.59 | 6.33 | 6.51 | 6.51 | 2.68% | 25,200,162 |
| Sep 4, 2026 | 6.27 | 6.38 | 6.16 | 6.34 | 6.34 | 0.32% | 21,670,654 |
| Sep 3, 2026 | 5.93 | 6.36 | 5.91 | 6.32 | 6.32 | 8.03% | 55,341,252 |
| Sep 2, 2026 | 5.45 | 5.86 | 5.40 | 5.85 | 5.85 | 7.14% | 27,938,108 |
| Sep 1, 2026 | 5.52 | 5.60 | 5.44 | 5.46 | 5.46 | -3.02% | 21,761,449 |
| Aug 31, 2026 | 5.74 | 5.80 | 5.47 | 5.63 | 5.63 | -3.43% | 29,984,677 |
| Aug 28, 2026 | 5.71 | 5.90 | 5.61 | 5.83 | 5.83 | 2.46% | 31,358,976 |
| Aug 27, 2026 | 5.93 | 5.93 | 5.66 | 5.69 | 5.69 | -1.22% | 25,421,282 |
| Aug 26, 2026 | 5.77 | 5.88 | 5.66 | 5.76 | 5.76 | -0.17% | 19,898,566 |
| Aug 25, 2026 | 5.75 | 5.94 | 5.65 | 5.77 | 5.77 | 1.41% | 31,922,956 |
| Aug 24, 2026 | 6.19 | 6.21 | 5.62 | 5.69 | 5.69 | -8.81% | 40,006,089 |
| Aug 21, 2026 | 6.16 | 6.31 | 6.01 | 6.24 | 6.24 | 1.96% | 29,723,513 |
| Aug 20, 2026 | 6.14 | 6.16 | 5.98 | 6.12 | 6.12 | -1.21% | 31,272,960 |
| Aug 19, 2026 | 6.19 | 6.42 | 6.02 | 6.20 | 6.20 | 0.73% | 36,302,422 |
| Aug 18, 2026 | 6.48 | 6.50 | 5.92 | 6.15 | 6.15 | -11.76% | 77,285,378 |
| Aug 17, 2026 | 6.93 | 7.16 | 6.86 | 6.97 | 6.97 | -0.29% | 28,836,501 |
| Aug 14, 2026 | 6.77 | 7.10 | 6.68 | 6.99 | 6.99 | 2.19% | 16,564,118 |
| Aug 13, 2026 | 6.85 | 7.03 | 6.81 | 6.84 | 6.84 | -0.44% | 15,570,194 |
| Aug 12, 2026 | 7.00 | 7.03 | 6.63 | 6.87 | 6.87 | -1.15% | 27,371,848 |
| Aug 11, 2026 | 7.05 | 7.09 | 6.91 | 6.95 | 6.95 | -0.43% | 20,456,820 |
| Aug 10, 2026 | 7.02 | 7.04 | 6.85 | 6.98 | 6.98 | -1.13% | 14,139,817 |
| Aug 7, 2026 | 6.93 | 7.14 | 6.91 | 7.06 | 7.06 | 4.13% | 28,671,940 |
| Aug 6, 2026 | 6.63 | 6.88 | 6.56 | 6.78 | 6.78 | 1.35% | 24,744,735 |
| Aug 5, 2026 | 7.24 | 7.25 | 6.65 | 6.69 | 6.69 | -7.47% | 23,406,078 |
| Aug 4, 2026 | 6.88 | 7.24 | 6.69 | 7.23 | 7.23 | 6.48% | 32,244,686 |
| Aug 3, 2026 | 6.47 | 6.89 | 6.36 | 6.79 | 6.79 | 5.27% | 28,160,468 |
| Jul 31, 2026 | 6.27 | 6.60 | 6.24 | 6.45 | 6.45 | 3.37% | 27,725,556 |