Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
6.31
-0.53 (-7.75%)
At close: Jun 5, 2026, 4:00 PM EDT
6.36
+0.05 (0.79%)
After-hours: Jun 5, 2026, 7:56 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.70 | 6.72 | 6.19 | 6.31 | 6.31 | -7.75% | 41,070,105 |
| Jun 4, 2026 | 6.90 | 7.15 | 6.83 | 6.84 | 6.84 | -1.58% | 15,534,011 |
| Jun 3, 2026 | 7.36 | 7.40 | 6.81 | 6.95 | 6.95 | -9.97% | 38,082,097 |
| Jun 2, 2026 | 7.41 | 8.07 | 7.31 | 7.72 | 7.72 | 3.35% | 27,675,765 |
| Jun 1, 2026 | 7.33 | 7.60 | 7.12 | 7.47 | 7.47 | 1.77% | 24,708,304 |
| May 29, 2026 | 7.02 | 7.70 | 6.95 | 7.34 | 7.34 | 3.82% | 44,487,346 |
| May 28, 2026 | 6.75 | 7.39 | 6.70 | 7.07 | 7.07 | 3.82% | 45,575,645 |
| May 27, 2026 | 6.93 | 7.07 | 6.73 | 6.81 | 6.81 | -2.71% | 25,098,911 |
| May 26, 2026 | 7.15 | 7.25 | 6.98 | 7.00 | 7.00 | -0.99% | 21,207,581 |
| 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 |
| May 7, 2026 | 7.16 | 7.64 | 6.88 | 7.14 | 7.14 | -1.79% | 48,561,697 |
| May 6, 2026 | 6.64 | 7.36 | 6.62 | 7.27 | 7.27 | 11.33% | 42,119,246 |
| May 5, 2026 | 6.49 | 6.72 | 6.42 | 6.53 | 6.53 | 1.40% | 27,903,431 |
| May 4, 2026 | 6.16 | 6.60 | 6.14 | 6.44 | 6.44 | 5.06% | 34,958,064 |
| May 1, 2026 | 5.91 | 6.24 | 5.81 | 6.13 | 6.13 | 4.25% | 28,792,980 |
| Apr 30, 2026 | 5.15 | 6.33 | 5.13 | 5.88 | 5.88 | 15.52% | 59,393,004 |
| Apr 29, 2026 | 4.90 | 5.13 | 4.79 | 5.09 | 5.09 | 2.83% | 23,001,514 |
| Apr 28, 2026 | 4.90 | 5.11 | 4.88 | 4.95 | 4.95 | -1.20% | 17,300,622 |
| Apr 27, 2026 | 4.91 | 5.09 | 4.88 | 5.01 | 5.01 | 2.04% | 13,210,096 |
| Apr 24, 2026 | 4.90 | 5.04 | 4.87 | 4.91 | 4.91 | 1.87% | 17,204,715 |
| Apr 23, 2026 | 5.11 | 5.23 | 4.80 | 4.82 | 4.82 | -6.77% | 19,779,955 |
| Apr 22, 2026 | 5.26 | 5.31 | 5.07 | 5.17 | 5.17 | 0.19% | 18,238,788 |
| Apr 21, 2026 | 5.24 | 5.45 | 5.13 | 5.16 | 5.16 | -1.15% | 20,632,963 |
| Apr 20, 2026 | 5.17 | 5.27 | 5.13 | 5.22 | 5.22 | -0.95% | 19,305,332 |
| Apr 17, 2026 | 5.37 | 5.54 | 5.26 | 5.27 | 5.27 | 1.93% | 29,227,167 |
| Apr 16, 2026 | 5.39 | 5.43 | 5.16 | 5.17 | 5.17 | -2.45% | 23,641,110 |
| Apr 15, 2026 | 4.73 | 5.33 | 4.72 | 5.30 | 5.30 | 13.49% | 28,837,088 |
| Apr 14, 2026 | 4.36 | 4.70 | 4.35 | 4.67 | 4.67 | 7.85% | 17,590,496 |
| Apr 13, 2026 | 4.09 | 4.35 | 4.08 | 4.33 | 4.33 | 4.34% | 17,984,534 |
| Apr 10, 2026 | 4.06 | 4.17 | 4.00 | 4.15 | 4.15 | 2.98% | 14,229,970 |
| Apr 9, 2026 | 4.19 | 4.23 | 4.02 | 4.03 | 4.03 | -4.73% | 12,434,504 |
| Apr 8, 2026 | 4.35 | 4.42 | 4.15 | 4.23 | 4.23 | 3.42% | 16,288,323 |
| Apr 7, 2026 | 4.15 | 4.17 | 3.95 | 4.09 | 4.09 | -2.62% | 13,823,013 |
| Apr 6, 2026 | 4.15 | 4.37 | 4.15 | 4.20 | 4.20 | 1.20% | 12,612,761 |
| Apr 2, 2026 | 3.99 | 4.26 | 3.99 | 4.15 | 4.15 | -0.72% | 12,291,549 |
| Apr 1, 2026 | 4.17 | 4.25 | 4.12 | 4.18 | 4.18 | 1.46% | 18,239,625 |
| Mar 31, 2026 | 3.99 | 4.16 | 3.89 | 4.12 | 4.12 | 6.19% | 19,246,244 |
| Mar 30, 2026 | 4.18 | 4.18 | 3.82 | 3.88 | 3.88 | -5.83% | 20,773,567 |
| Mar 27, 2026 | 4.14 | 4.21 | 4.10 | 4.12 | 4.12 | -2.37% | 17,995,961 |
| Mar 26, 2026 | 4.26 | 4.44 | 4.21 | 4.22 | 4.22 | -2.31% | 13,593,159 |