Aurora Innovation, Inc. (AUROW)
NASDAQ: AUROW · Real-Time Price · USD · Warrants
0.7900
-0.0501 (-5.96%)
At close: Aug 1, 2025, 4:00 PM
0.8200
+0.0300 (3.80%)
After-hours: Aug 1, 2025, 7:24 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.81 | 0.83 | 0.70 | 0.79 | 0.79 | -5.96% | 47,201 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.84 | 0.84 | 0.84 | 1.16% | 51,673 |
| Jul 30, 2025 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | -4.55% | 59,947 |
| Jul 29, 2025 | 0.95 | 0.96 | 0.86 | 0.87 | 0.87 | 2.35% | 18,939 |
| Jul 28, 2025 | 0.95 | 1.00 | 0.85 | 0.85 | 0.85 | -10.89% | 31,776 |
| Jul 25, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -9.14% | 26,039 |
| Jul 24, 2025 | 1.06 | 1.08 | 0.98 | 1.05 | 1.05 | 9.38% | 27,972 |
| Jul 23, 2025 | 0.96 | 1.02 | 0.94 | 0.96 | 0.96 | -1.71% | 7,576 |
| Jul 22, 2025 | 0.98 | 1.02 | 0.93 | 0.98 | 0.98 | -4.25% | 15,623 |
| Jul 21, 2025 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 8.51% | 19,105 |
| Jul 18, 2025 | 1.00 | 1.05 | 0.93 | 0.94 | 0.94 | -4.08% | 14,114 |
| Jul 17, 2025 | 0.96 | 1.03 | 0.93 | 0.98 | 0.98 | 8.88% | 70,440 |
| Jul 16, 2025 | 0.85 | 0.93 | 0.83 | 0.90 | 0.90 | 0.70% | 31,835 |
| Jul 15, 2025 | 0.84 | 0.94 | 0.83 | 0.89 | 0.89 | 13.14% | 25,079 |
| Jul 14, 2025 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 8.22% | 24,234 |
| Jul 11, 2025 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | -0.01% | 17,512 |
| Jul 10, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -2.89% | 51,072 |
| Jul 9, 2025 | 0.72 | 0.80 | 0.72 | 0.75 | 0.75 | 2.99% | 76,184 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -3.95% | 26,680 |
| Jul 7, 2025 | 0.90 | 0.90 | 0.72 | 0.76 | 0.76 | -16.48% | 54,394 |
| Jul 3, 2025 | 0.80 | 0.92 | 0.80 | 0.91 | 0.91 | 12.35% | 6,605 |
| Jul 2, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 9,892 |
| Jul 1, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -5.75% | 18,946 |
| 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 |