Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
7.71
-0.47 (-5.75%)
At close: May 15, 2026, 4:00 PM EDT
7.74
+0.03 (0.37%)
After-hours: May 15, 2026, 7:59 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 4.35 | 4.43 | 4.25 | 4.32 | 4.32 | 2.37% | 12,264,520 |
| Mar 24, 2026 | 4.31 | 4.40 | 4.20 | 4.22 | 4.22 | -3.65% | 16,722,346 |
| Mar 23, 2026 | 4.21 | 4.49 | 4.09 | 4.38 | 4.38 | 6.05% | 22,890,854 |
| Mar 20, 2026 | 4.16 | 4.25 | 4.09 | 4.13 | 4.13 | -1.20% | 30,992,723 |
| Mar 19, 2026 | 3.99 | 4.20 | 3.97 | 4.18 | 4.18 | 2.96% | 15,744,568 |
| Mar 18, 2026 | 4.15 | 4.20 | 4.05 | 4.06 | 4.06 | -3.79% | 16,757,965 |
| Mar 17, 2026 | 4.23 | 4.41 | 4.20 | 4.22 | 4.22 | -0.24% | 17,704,195 |
| Mar 16, 2026 | 4.14 | 4.31 | 4.12 | 4.23 | 4.23 | 3.68% | 18,607,597 |
| Mar 13, 2026 | 4.31 | 4.39 | 4.07 | 4.08 | 4.08 | -4.00% | 34,190,652 |
| Mar 12, 2026 | 4.38 | 4.42 | 4.22 | 4.25 | 4.25 | -4.49% | 15,725,824 |
| Mar 11, 2026 | 4.41 | 4.48 | 4.27 | 4.45 | 4.45 | 1.83% | 16,945,354 |
| Mar 10, 2026 | 4.61 | 4.65 | 4.33 | 4.37 | 4.37 | -5.21% | 18,547,773 |
| Mar 9, 2026 | 4.39 | 4.66 | 4.29 | 4.61 | 4.61 | 2.67% | 22,604,836 |
| Mar 6, 2026 | 4.41 | 4.53 | 4.33 | 4.49 | 4.49 | 0.45% | 23,802,156 |