Aurora Innovation, Inc. (AUROW)
NASDAQ: AUROW · Real-Time Price · USD · Warrants
0.8200
-0.0500 (-5.75%)
At close: Jul 1, 2025, 4:00 PM
0.8499
+0.0299 (3.65%)
After-hours: Jul 1, 2025, 6:40 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -5.75% | 17,946 |
| Jun 30, 2025 | 0.80 | 0.90 | 0.79 | 0.87 | 0.87 | 11.77% | 96,090 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -4.49% | 82,164 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -1.81% | 12,288 |
| Jun 25, 2025 | 0.85 | 0.86 | 0.76 | 0.83 | 0.83 | -6.74% | 8,653 |
| Jun 24, 2025 | 0.85 | 0.90 | 0.82 | 0.89 | 0.89 | 8.54% | 17,987 |
| Jun 23, 2025 | 0.75 | 0.82 | 0.68 | 0.82 | 0.82 | 2.50% | 36,136 |
| Jun 20, 2025 | 0.82 | 0.86 | 0.68 | 0.80 | 0.80 | -4.19% | 15,748 |
| Jun 18, 2025 | 0.83 | 0.86 | 0.81 | 0.83 | 0.83 | 3.30% | 13,237 |
| Jun 17, 2025 | 0.91 | 0.91 | 0.81 | 0.81 | 0.81 | -11.18% | 39,013 |
| Jun 16, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | 1.11% | 17,399 |
| Jun 13, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -7.23% | 38,983 |
| Jun 12, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.99% | 17,757 |
| Jun 11, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | -1.96% | 36,030 |
| Jun 10, 2025 | 1.00 | 1.05 | 0.98 | 1.02 | 1.02 | - | 16,105 |
| Jun 9, 2025 | 1.11 | 1.11 | 0.99 | 1.02 | 1.02 | -0.97% | 20,460 |
| Jun 6, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 6.20% | 27,070 |
| Jun 5, 2025 | 1.01 | 1.04 | 0.97 | 0.97 | 0.97 | -3.01% | 47,314 |
| Jun 4, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 27,444 |
| Jun 3, 2025 | 0.99 | 1.02 | 0.94 | 1.00 | 1.00 | -3.85% | 22,980 |
| Jun 2, 2025 | 1.10 | 1.10 | 0.96 | 1.04 | 1.04 | -7.14% | 88,332 |
| May 30, 2025 | 1.18 | 1.24 | 1.08 | 1.12 | 1.12 | -4.52% | 128,629 |
| May 29, 2025 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 3.81% | 13,766 |
| May 28, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -2.59% | 14,970 |
| May 27, 2025 | 1.10 | 1.19 | 1.05 | 1.16 | 1.16 | 8.21% | 26,224 |
| May 23, 2025 | 1.20 | 1.20 | 1.02 | 1.07 | 1.07 | -3.42% | 26,024 |
| May 22, 2025 | 1.10 | 1.19 | 1.01 | 1.11 | 1.11 | -0.89% | 36,808 |
| May 21, 2025 | 1.08 | 1.23 | 1.08 | 1.12 | 1.12 | 0.90% | 33,227 |
| May 20, 2025 | 1.18 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 39,743 |
| May 19, 2025 | 1.30 | 1.30 | 1.16 | 1.21 | 1.21 | -9.43% | 112,259 |
| May 16, 2025 | 1.36 | 1.42 | 1.32 | 1.34 | 1.34 | -5.25% | 32,968 |
| May 15, 2025 | 1.35 | 1.50 | 1.30 | 1.41 | 1.41 | -2.08% | 48,197 |
| May 14, 2025 | 1.25 | 1.46 | 1.25 | 1.44 | 1.44 | -14.79% | 203,436 |
| May 13, 2025 | 1.85 | 1.86 | 1.69 | 1.69 | 1.69 | -4.52% | 111,165 |
| May 12, 2025 | 1.94 | 1.95 | 1.75 | 1.77 | 1.77 | 7.21% | 63,881 |
| May 9, 2025 | 1.92 | 1.92 | 1.58 | 1.65 | 1.65 | -7.77% | 43,510 |
| May 8, 2025 | 1.66 | 1.79 | 1.65 | 1.79 | 1.79 | 9.82% | 38,606 |
| May 7, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 14,729 |
| May 6, 2025 | 1.82 | 1.82 | 1.56 | 1.62 | 1.62 | -6.36% | 20,956 |
| May 5, 2025 | 1.89 | 1.89 | 1.65 | 1.73 | 1.73 | -8.22% | 22,122 |
| May 2, 2025 | 1.44 | 1.90 | 1.44 | 1.89 | 1.89 | 34.64% | 200,234 |
| May 1, 2025 | 1.75 | 1.98 | 1.40 | 1.40 | 1.40 | -14.37% | 77,400 |
| Apr 30, 2025 | 1.47 | 1.70 | 1.38 | 1.64 | 1.64 | 0.93% | 41,972 |
| Apr 29, 2025 | 1.74 | 1.74 | 1.51 | 1.62 | 1.62 | -2.99% | 23,725 |
| Apr 28, 2025 | 1.58 | 1.68 | 1.39 | 1.67 | 1.67 | 9.15% | 31,816 |
| Apr 25, 2025 | 1.56 | 1.56 | 1.41 | 1.53 | 1.53 | 3.03% | 33,395 |
| Apr 24, 2025 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | 0.34% | 10,940 |
| Apr 23, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | 6.47% | 11,148 |
| Apr 22, 2025 | 1.36 | 1.39 | 1.27 | 1.39 | 1.39 | 16.42% | 2,578 |
| Apr 21, 2025 | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | -16.21% | 7,831 |