Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
6.30
+0.21 (3.37%)
Jul 21, 2026, 1:32 PM EDT - Market open
Aurora Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.24 | 6.30 | 6.09 | 6.28 | - | 3.04% | 8,670,741 |
| Jul 20, 2026 | 6.10 | 6.24 | 5.99 | 6.09 | 6.09 | 0.50% | 20,199,935 |
| Jul 17, 2026 | 5.78 | 6.08 | 5.73 | 6.06 | 6.06 | 1.85% | 19,753,566 |
| Jul 16, 2026 | 5.94 | 5.99 | 5.80 | 5.95 | 5.95 | -1.16% | 18,095,430 |
| Jul 15, 2026 | 6.22 | 6.33 | 5.85 | 6.02 | 6.02 | -1.79% | 18,374,667 |
| Jul 14, 2026 | 6.13 | 6.16 | 5.98 | 6.13 | 6.13 | 1.32% | 20,422,320 |
| Jul 13, 2026 | 6.38 | 6.58 | 5.97 | 6.05 | 6.05 | -5.17% | 16,388,643 |
| Jul 10, 2026 | 6.37 | 6.41 | 6.04 | 6.38 | 6.38 | 1.59% | 20,712,635 |
| Jul 9, 2026 | 6.14 | 6.44 | 6.08 | 6.28 | 6.28 | 2.11% | 19,410,790 |
| Jul 8, 2026 | 6.21 | 6.34 | 6.08 | 6.15 | 6.15 | -2.54% | 21,795,759 |
| Jul 7, 2026 | 6.69 | 6.78 | 6.29 | 6.31 | 6.31 | -7.07% | 20,878,993 |
| Jul 6, 2026 | 6.63 | 6.99 | 6.57 | 6.79 | 6.79 | 2.41% | 19,695,461 |
| Jul 2, 2026 | 7.06 | 7.23 | 6.63 | 6.63 | 6.63 | -6.22% | 20,087,128 |
| Jul 1, 2026 | 6.79 | 7.66 | 6.75 | 7.07 | 7.07 | 3.67% | 40,317,046 |
| Jun 30, 2026 | 6.55 | 6.89 | 6.55 | 6.82 | 6.82 | 3.02% | 27,726,271 |
| Jun 29, 2026 | 6.47 | 6.64 | 6.39 | 6.62 | 6.62 | 4.09% | 22,939,586 |
| Jun 26, 2026 | 6.12 | 6.59 | 6.11 | 6.36 | 6.36 | 1.92% | 32,740,841 |
| Jun 25, 2026 | 6.28 | 6.30 | 5.91 | 6.24 | 6.24 | 0.16% | 23,470,864 |
| Jun 24, 2026 | 6.40 | 6.44 | 6.21 | 6.23 | 6.23 | -2.96% | 28,292,981 |
| Jun 23, 2026 | 6.34 | 6.52 | 6.32 | 6.42 | 6.42 | -2.13% | 34,390,711 |
| Jun 22, 2026 | 6.23 | 6.70 | 6.16 | 6.56 | 6.56 | 4.46% | 24,781,961 |
| Jun 18, 2026 | 6.18 | 6.30 | 6.01 | 6.28 | 6.28 | 3.80% | 37,923,870 |
| Jun 17, 2026 | 6.14 | 6.22 | 5.99 | 6.05 | 6.05 | -1.47% | 32,904,014 |
| Jun 16, 2026 | 6.36 | 6.41 | 6.00 | 6.14 | 6.14 | -3.91% | 28,246,097 |
| Jun 15, 2026 | 6.41 | 6.48 | 6.25 | 6.39 | 6.39 | 4.24% | 34,654,830 |
| Jun 12, 2026 | 5.97 | 6.14 | 5.81 | 6.13 | 6.13 | 2.68% | 41,873,576 |
| Jun 11, 2026 | 6.04 | 6.11 | 5.81 | 5.97 | 5.97 | -1.32% | 26,116,998 |
| Jun 10, 2026 | 6.02 | 6.22 | 5.99 | 6.05 | 6.05 | -1.79% | 30,050,416 |
| Jun 9, 2026 | 6.25 | 6.36 | 5.97 | 6.16 | 6.16 | -1.60% | 59,945,297 |
| Jun 8, 2026 | 6.09 | 6.39 | 6.06 | 6.26 | 6.26 | -0.79% | 30,035,413 |
| Jun 5, 2026 | 6.70 | 6.72 | 6.19 | 6.31 | 6.31 | -7.75% | 41,185,095 |
| Jun 4, 2026 | 6.90 | 7.15 | 6.83 | 6.84 | 6.84 | -1.58% | 15,617,217 |
| Jun 3, 2026 | 7.36 | 7.40 | 6.81 | 6.95 | 6.95 | -9.97% | 38,170,041 |
| Jun 2, 2026 | 7.41 | 8.07 | 7.31 | 7.72 | 7.72 | 3.35% | 27,919,101 |
| Jun 1, 2026 | 7.33 | 7.60 | 7.12 | 7.47 | 7.47 | 1.77% | 25,162,009 |
| May 29, 2026 | 7.02 | 7.70 | 6.95 | 7.34 | 7.34 | 3.82% | 45,253,146 |
| May 28, 2026 | 6.75 | 7.39 | 6.70 | 7.07 | 7.07 | 3.82% | 46,103,130 |
| May 27, 2026 | 6.93 | 7.07 | 6.73 | 6.81 | 6.81 | -2.71% | 25,134,482 |
| May 26, 2026 | 7.15 | 7.25 | 6.98 | 7.00 | 7.00 | -0.99% | 21,552,563 |
| May 22, 2026 | 7.26 | 7.46 | 7.03 | 7.07 | 7.07 | -1.39% | 25,529,938 |
| May 21, 2026 | 7.05 | 7.36 | 7.00 | 7.17 | 7.17 | 0.70% | 22,850,598 |
| May 20, 2026 | 6.95 | 7.18 | 6.78 | 7.12 | 7.12 | 2.59% | 17,863,337 |
| May 19, 2026 | 7.34 | 7.38 | 6.82 | 6.94 | 6.94 | -6.47% | 31,076,751 |
| May 18, 2026 | 7.60 | 7.61 | 7.21 | 7.42 | 7.42 | -3.76% | 26,643,350 |
| May 15, 2026 | 7.97 | 8.00 | 7.64 | 7.71 | 7.71 | -5.75% | 42,205,646 |
| May 14, 2026 | 8.36 | 8.48 | 8.04 | 8.18 | 8.18 | -2.62% | 49,801,190 |
| May 13, 2026 | 7.23 | 8.57 | 7.18 | 8.40 | 8.40 | 16.34% | 58,469,872 |
| May 12, 2026 | 7.14 | 7.32 | 6.94 | 7.22 | 7.22 | -0.55% | 25,230,942 |
| May 11, 2026 | 6.95 | 7.51 | 6.90 | 7.26 | 7.26 | 2.54% | 31,520,852 |
| May 8, 2026 | 7.10 | 7.22 | 6.70 | 7.08 | 7.08 | -0.84% | 28,192,178 |