Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
5.83
+0.14 (2.46%)
At close: Aug 28, 2026, 4:00 PM EDT
5.85
+0.02 (0.34%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Aurora Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.71 | 5.90 | 5.61 | 5.83 | 5.83 | 2.46% | 31,349,508 |
| Aug 27, 2026 | 5.93 | 5.93 | 5.66 | 5.69 | 5.69 | -1.22% | 25,362,676 |
| Aug 26, 2026 | 5.77 | 5.88 | 5.66 | 5.76 | 5.76 | -0.17% | 19,847,374 |
| Aug 25, 2026 | 5.75 | 5.94 | 5.65 | 5.77 | 5.77 | 1.41% | 31,895,453 |
| Aug 24, 2026 | 6.19 | 6.21 | 5.62 | 5.69 | 5.69 | -8.81% | 39,888,109 |
| Aug 21, 2026 | 6.16 | 6.31 | 6.01 | 6.24 | 6.24 | 1.96% | 29,697,892 |
| Aug 20, 2026 | 6.14 | 6.16 | 5.98 | 6.12 | 6.12 | -1.21% | 31,223,145 |
| Aug 19, 2026 | 6.19 | 6.42 | 6.02 | 6.20 | 6.20 | 0.73% | 36,214,629 |
| Aug 18, 2026 | 6.48 | 6.50 | 5.92 | 6.15 | 6.15 | -11.76% | 77,162,487 |
| Aug 17, 2026 | 6.93 | 7.16 | 6.86 | 6.97 | 6.97 | -0.29% | 27,730,317 |
| Aug 14, 2026 | 6.77 | 7.10 | 6.68 | 6.99 | 6.99 | 2.19% | 16,545,134 |
| Aug 13, 2026 | 6.85 | 7.03 | 6.81 | 6.84 | 6.84 | -0.44% | 15,542,638 |
| Aug 12, 2026 | 7.00 | 7.03 | 6.63 | 6.87 | 6.87 | -1.15% | 27,339,770 |
| Aug 11, 2026 | 7.05 | 7.09 | 6.91 | 6.95 | 6.95 | -0.43% | 14,871,687 |
| Aug 10, 2026 | 7.02 | 7.04 | 6.85 | 6.98 | 6.98 | -1.13% | 14,005,253 |
| Aug 7, 2026 | 6.93 | 7.14 | 6.91 | 7.06 | 7.06 | 4.13% | 21,350,792 |
| Aug 6, 2026 | 6.63 | 6.88 | 6.56 | 6.78 | 6.78 | 1.35% | 23,207,737 |
| Aug 5, 2026 | 7.24 | 7.25 | 6.65 | 6.69 | 6.69 | -7.47% | 23,381,231 |
| Aug 4, 2026 | 6.88 | 7.24 | 6.69 | 7.23 | 7.23 | 6.48% | 32,203,531 |
| Aug 3, 2026 | 6.47 | 6.89 | 6.36 | 6.79 | 6.79 | 5.27% | 28,147,195 |
| Jul 31, 2026 | 6.27 | 6.60 | 6.24 | 6.45 | 6.45 | 3.37% | 27,714,276 |
| Jul 30, 2026 | 5.90 | 6.25 | 5.65 | 6.24 | 6.24 | 4.35% | 30,458,212 |
| Jul 29, 2026 | 6.17 | 6.37 | 5.93 | 5.98 | 5.98 | -3.70% | 33,223,621 |
| Jul 28, 2026 | 6.08 | 6.30 | 5.66 | 6.21 | 6.21 | - | 26,922,449 |
| Jul 27, 2026 | 6.17 | 6.30 | 5.98 | 6.21 | 6.21 | 4.37% | 28,617,487 |
| Jul 24, 2026 | 6.04 | 6.08 | 5.71 | 5.95 | 5.95 | -0.67% | 30,862,051 |
| Jul 23, 2026 | 6.55 | 6.79 | 5.97 | 5.99 | 5.99 | -9.38% | 24,565,164 |
| Jul 22, 2026 | 6.35 | 6.72 | 6.30 | 6.61 | 6.61 | 4.75% | 31,394,554 |
| Jul 21, 2026 | 6.24 | 6.32 | 6.09 | 6.31 | 6.31 | 3.61% | 15,833,756 |
| 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 |