Aurora Innovation, Inc. (AUROW)
NASDAQ: AUROW · Real-Time Price · USD · Warrants
2.003
-0.218 (-9.80%)
Feb 20, 2025, 4:00 PM EST - Market closed
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.24 | 2.24 | 1.96 | 2.00 | 2.00 | -9.77% | 79,968 |
| Feb 19, 2025 | 2.25 | 2.37 | 2.15 | 2.22 | 2.22 | -7.11% | 306,628 |
| Feb 18, 2025 | 2.50 | 2.57 | 2.11 | 2.39 | 2.39 | -10.49% | 143,072 |
| Feb 14, 2025 | 2.25 | 3.00 | 2.08 | 2.67 | 2.67 | 13.62% | 687,673 |
| Feb 13, 2025 | 1.40 | 2.37 | 1.40 | 2.35 | 2.35 | 104.35% | 978,222 |
| Feb 12, 2025 | 1.25 | 1.34 | 1.10 | 1.15 | 1.15 | -13.53% | 118,111 |
| Feb 11, 2025 | 1.50 | 1.60 | 1.29 | 1.33 | 1.33 | -14.19% | 57,259 |
| Feb 10, 2025 | 1.44 | 1.65 | 1.44 | 1.55 | 1.55 | 13.97% | 158,231 |
| Feb 7, 2025 | 1.38 | 1.44 | 1.33 | 1.36 | 1.36 | 3.03% | 91,987 |
| Feb 6, 2025 | 1.34 | 1.38 | 1.25 | 1.32 | 1.32 | - | 340,422 |
| Feb 5, 2025 | 1.34 | 1.34 | 1.23 | 1.32 | 1.32 | 4.76% | 40,430 |
| Feb 4, 2025 | 1.25 | 1.30 | 1.19 | 1.26 | 1.26 | 3.28% | 40,571 |
| Feb 3, 2025 | 1.10 | 1.26 | 0.96 | 1.22 | 1.22 | -4.69% | 99,520 |
| Jan 31, 2025 | 1.26 | 1.36 | 1.25 | 1.28 | 1.28 | 1.59% | 176,109 |
| Jan 30, 2025 | 1.29 | 1.29 | 1.19 | 1.26 | 1.26 | -0.55% | 73,157 |
| Jan 29, 2025 | 1.24 | 1.31 | 1.23 | 1.27 | 1.27 | 2.18% | 21,988 |
| Jan 28, 2025 | 1.20 | 1.27 | 1.17 | 1.24 | 1.24 | 1.64% | 84,626 |
| Jan 27, 2025 | 1.17 | 1.30 | 1.16 | 1.22 | 1.22 | -5.06% | 69,612 |
| Jan 24, 2025 | 1.23 | 1.41 | 1.23 | 1.29 | 1.29 | 0.39% | 59,057 |
| Jan 23, 2025 | 1.35 | 1.42 | 1.25 | 1.28 | 1.28 | -3.03% | 74,687 |
| Jan 22, 2025 | 1.47 | 1.47 | 1.27 | 1.32 | 1.32 | -5.04% | 42,570 |
| Jan 21, 2025 | 1.43 | 1.43 | 1.32 | 1.39 | 1.39 | 10.32% | 33,201 |
| Jan 17, 2025 | 1.29 | 1.42 | 1.26 | 1.26 | 1.26 | 3.28% | 55,023 |
| Jan 16, 2025 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 49,481 |
| Jan 15, 2025 | 1.32 | 1.39 | 1.19 | 1.20 | 1.20 | -1.64% | 122,874 |
| Jan 14, 2025 | 1.43 | 1.43 | 1.15 | 1.22 | 1.22 | 5.17% | 20,021 |
| Jan 13, 2025 | 1.36 | 1.36 | 1.11 | 1.16 | 1.16 | -17.73% | 528,752 |
| Jan 10, 2025 | 1.84 | 1.84 | 1.37 | 1.41 | 1.41 | -17.06% | 144,152 |
| Jan 8, 2025 | 1.94 | 1.94 | 1.50 | 1.70 | 1.70 | -6.59% | 401,821 |
| Jan 7, 2025 | 2.07 | 2.73 | 1.69 | 1.82 | 1.82 | 63.96% | 1,426,416 |
| Jan 6, 2025 | 1.30 | 1.30 | 1.06 | 1.11 | 1.11 | -3.48% | 34,978 |
| Jan 3, 2025 | 1.02 | 1.21 | 1.02 | 1.15 | 1.15 | 13.19% | 23,302 |
| Jan 2, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -4.15% | 73,113 |
| Dec 31, 2024 | 1.17 | 1.17 | 0.99 | 1.06 | 1.06 | -5.36% | 51,248 |
| Dec 30, 2024 | 1.10 | 1.20 | 1.04 | 1.12 | 1.12 | -9.68% | 118,176 |
| Dec 27, 2024 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -7.53% | 12,329 |
| Dec 26, 2024 | 1.31 | 1.41 | 1.31 | 1.34 | 1.34 | 2.52% | 42,694 |
| Dec 24, 2024 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 2.19% | 17,408 |
| Dec 23, 2024 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 13,098 |
| Dec 20, 2024 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 1.50% | 17,175 |
| Dec 19, 2024 | 1.50 | 1.50 | 1.30 | 1.33 | 1.33 | -8.90% | 140,313 |
| Dec 18, 2024 | 1.57 | 1.71 | 1.42 | 1.46 | 1.46 | -8.18% | 65,461 |
| Dec 17, 2024 | 1.45 | 1.61 | 1.45 | 1.59 | 1.59 | 1.60% | 44,769 |
| Dec 16, 2024 | 1.32 | 1.63 | 1.32 | 1.57 | 1.57 | 17.67% | 140,349 |
| Dec 13, 2024 | 1.42 | 1.53 | 1.27 | 1.33 | 1.33 | -5.47% | 47,997 |
| Dec 12, 2024 | 1.45 | 1.46 | 1.35 | 1.41 | 1.41 | -3.63% | 35,755 |
| Dec 11, 2024 | 1.58 | 1.58 | 1.43 | 1.46 | 1.46 | 3.55% | 31,836 |
| Dec 10, 2024 | 1.53 | 1.58 | 1.41 | 1.41 | 1.41 | -9.03% | 42,561 |
| Dec 9, 2024 | 1.82 | 1.82 | 1.47 | 1.55 | 1.55 | -0.32% | 52,850 |
| Dec 6, 2024 | 1.20 | 1.65 | 1.12 | 1.56 | 1.56 | 30.56% | 233,974 |
| Dec 5, 2024 | 0.93 | 1.20 | 0.92 | 1.19 | 1.19 | 22.78% | 198,002 |
| Dec 4, 2024 | 0.99 | 1.04 | 0.91 | 0.97 | 0.97 | -0.53% | 38,007 |
| Dec 3, 2024 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -2.47% | 12,401 |
| Dec 2, 2024 | 1.10 | 1.19 | 0.99 | 1.00 | 1.00 | -9.09% | 440,800 |
| Nov 29, 2024 | 1.17 | 1.18 | 1.05 | 1.10 | 1.10 | -4.35% | 18,563 |
| Nov 27, 2024 | 0.95 | 1.17 | 0.95 | 1.15 | 1.15 | 22.99% | 61,146 |
| Nov 26, 2024 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -7.43% | 17,527 |
| Nov 25, 2024 | 1.03 | 1.06 | 0.98 | 1.01 | 1.01 | -0.98% | 67,080 |
| Nov 22, 2024 | 0.95 | 1.04 | 0.91 | 1.02 | 1.02 | 9.68% | 93,554 |
| Nov 21, 2024 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | - | 16,444 |
| Nov 20, 2024 | 0.90 | 0.95 | 0.87 | 0.93 | 0.93 | -3.75% | 14,644 |
| Nov 19, 2024 | 0.96 | 0.99 | 0.90 | 0.97 | 0.97 | 1.71% | 12,960 |
| Nov 18, 2024 | 0.77 | 1.00 | 0.76 | 0.95 | 0.95 | 39.71% | 81,804 |
| Nov 15, 2024 | 0.71 | 0.74 | 0.66 | 0.68 | 0.68 | -9.02% | 31,132 |
| Nov 14, 2024 | 0.75 | 0.77 | 0.71 | 0.75 | 0.75 | 0.92% | 21,197 |
| Nov 13, 2024 | 0.73 | 0.83 | 0.73 | 0.74 | 0.74 | 1.44% | 9,114 |
| Nov 12, 2024 | 0.81 | 0.82 | 0.72 | 0.73 | 0.73 | -16.08% | 20,177 |
| Nov 11, 2024 | 0.78 | 0.87 | 0.73 | 0.87 | 0.87 | 12.26% | 15,317 |
| Nov 8, 2024 | 0.67 | 0.79 | 0.67 | 0.78 | 0.78 | 0.65% | 45,324 |
| Nov 7, 2024 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -9.41% | 17,565 |
| Nov 6, 2024 | 0.79 | 0.85 | 0.76 | 0.85 | 0.85 | 12.88% | 13,895 |
| Nov 5, 2024 | 0.81 | 0.83 | 0.67 | 0.75 | 0.75 | -8.17% | 20,828 |
| Nov 4, 2024 | 0.94 | 0.94 | 0.73 | 0.82 | 0.82 | -4.65% | 66,033 |
| Nov 1, 2024 | 0.73 | 0.89 | 0.73 | 0.86 | 0.86 | 25.57% | 18,740 |
| Oct 31, 2024 | 0.90 | 0.90 | 0.55 | 0.68 | 0.68 | -35.39% | 184,345 |
| Oct 30, 2024 | 1.11 | 1.16 | 1.03 | 1.06 | 1.06 | -5.36% | 113,821 |
| Oct 29, 2024 | 1.20 | 1.20 | 1.05 | 1.12 | 1.12 | -3.28% | 64,753 |
| Oct 28, 2024 | 1.10 | 1.19 | 1.00 | 1.16 | 1.16 | 14.09% | 70,292 |
| Oct 25, 2024 | 1.06 | 1.07 | 0.99 | 1.02 | 1.02 | -3.33% | 25,835 |
| Oct 24, 2024 | 0.96 | 1.06 | 0.95 | 1.05 | 1.05 | 14.91% | 43,323 |
| Oct 23, 2024 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 0.97% | 14,140 |
| Oct 22, 2024 | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | -0.55% | 42,737 |
| Oct 21, 2024 | 1.07 | 1.15 | 0.87 | 0.91 | 0.91 | -3.96% | 27,657 |
| Oct 18, 2024 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | 2.99% | 71,064 |
| Oct 17, 2024 | 0.95 | 1.00 | 0.91 | 0.92 | 0.92 | -2.65% | 471,821 |
| Oct 16, 2024 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 11.18% | 122,015 |
| Oct 15, 2024 | 0.88 | 0.88 | 0.78 | 0.85 | 0.85 | - | 71,668 |
| Oct 14, 2024 | 0.81 | 0.88 | 0.78 | 0.85 | 0.85 | 6.25% | 44,140 |
| Oct 11, 2024 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 2.56% | 16,477 |
| Oct 10, 2024 | 0.72 | 0.78 | 0.70 | 0.78 | 0.78 | 2.63% | 61,701 |
| Oct 9, 2024 | 0.81 | 0.83 | 0.67 | 0.76 | 0.76 | -1.30% | 73,988 |
| Oct 8, 2024 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 2.53% | 12,520 |
| Oct 7, 2024 | 0.78 | 0.79 | 0.72 | 0.75 | 0.75 | -4.16% | 16,605 |
| Oct 4, 2024 | 0.69 | 0.78 | 0.69 | 0.78 | 0.78 | 17.71% | 11,185 |
| Oct 3, 2024 | 0.85 | 0.85 | 0.65 | 0.67 | 0.67 | -12.51% | 18,416 |
| Oct 2, 2024 | 0.72 | 0.82 | 0.72 | 0.76 | 0.76 | -5.77% | 8,952 |
| Oct 1, 2024 | 0.77 | 0.82 | 0.71 | 0.81 | 0.81 | -2.61% | 40,262 |
| Sep 30, 2024 | 0.83 | 0.85 | 0.70 | 0.83 | 0.83 | 3.38% | 157,019 |
| Sep 27, 2024 | 0.70 | 0.87 | 0.68 | 0.80 | 0.80 | 12.93% | 80,393 |
| Sep 26, 2024 | 0.76 | 0.80 | 0.70 | 0.71 | 0.71 | -5.32% | 132,100 |