Aurora Innovation, Inc. (AUROW)
NASDAQ: AUROW · Real-Time Price · USD · Warrants
1.840
+0.440 (31.43%)
May 2, 2025, 11:57 AM EDT - Market open
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | - | 17.86% | 30,539 |
| 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 |
| Apr 17, 2025 | 1.32 | 1.55 | 1.28 | 1.43 | 1.43 | 14.00% | 52,602 |
| Apr 16, 2025 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 7.76% | 1,401 |
| Apr 15, 2025 | 1.22 | 1.41 | 1.14 | 1.16 | 1.16 | -0.85% | 35,820 |
| Apr 14, 2025 | 1.28 | 1.28 | 1.10 | 1.17 | 1.17 | -1.68% | 11,480 |
| Apr 11, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -4.65% | 8,377 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.18 | 1.25 | 1.25 | 3.57% | 19,191 |
| Apr 9, 2025 | 1.00 | 1.21 | 0.99 | 1.21 | 1.21 | 11.57% | 94,498 |
| Apr 8, 2025 | 1.07 | 1.45 | 0.95 | 1.08 | 1.08 | -4.42% | 65,022 |
| Apr 7, 2025 | 1.17 | 1.24 | 0.85 | 1.13 | 1.13 | 1.80% | 35,483 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.00 | 1.11 | 1.11 | -17.16% | 152,270 |
| Apr 3, 2025 | 1.39 | 1.43 | 1.28 | 1.34 | 1.34 | -16.25% | 24,707 |
| Apr 2, 2025 | 1.38 | 1.61 | 1.38 | 1.60 | 1.60 | 11.97% | 9,898 |
| Apr 1, 2025 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | 1.35% | 118,841 |
| Mar 31, 2025 | 1.43 | 1.46 | 1.23 | 1.41 | 1.41 | -1.40% | 76,599 |
| Mar 28, 2025 | 1.78 | 1.78 | 1.39 | 1.43 | 1.43 | -16.33% | 39,403 |
| Mar 27, 2025 | 1.64 | 1.79 | 1.50 | 1.71 | 1.71 | 9.55% | 9,061 |
| Mar 26, 2025 | 1.87 | 1.87 | 1.50 | 1.56 | 1.56 | -14.75% | 56,117 |
| Mar 25, 2025 | 1.65 | 1.83 | 1.59 | 1.83 | 1.83 | 12.13% | 43,248 |
| Mar 24, 2025 | 1.50 | 1.85 | 1.50 | 1.63 | 1.63 | 9.90% | 44,139 |
| Mar 21, 2025 | 1.41 | 1.52 | 1.40 | 1.49 | 1.49 | 2.41% | 17,948 |
| Mar 20, 2025 | 1.53 | 1.55 | 1.38 | 1.45 | 1.45 | -5.23% | 40,304 |
| Mar 19, 2025 | 1.48 | 1.62 | 1.40 | 1.53 | 1.53 | 6.99% | 14,836 |
| Mar 18, 2025 | 1.30 | 1.48 | 1.24 | 1.43 | 1.43 | 3.62% | 22,251 |
| Mar 17, 2025 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -1.43% | 12,555 |
| Mar 14, 2025 | 1.43 | 1.45 | 1.32 | 1.40 | 1.40 | 12.90% | 84,981 |
| Mar 13, 2025 | 1.33 | 1.33 | 1.12 | 1.24 | 1.24 | -2.36% | 9,803 |
| Mar 12, 2025 | 1.53 | 1.53 | 1.14 | 1.27 | 1.27 | -3.05% | 74,896 |
| Mar 11, 2025 | 1.54 | 1.54 | 1.21 | 1.31 | 1.31 | 1.55% | 58,983 |
| Mar 10, 2025 | 1.54 | 1.54 | 1.25 | 1.29 | 1.29 | -16.23% | 164,094 |
| Mar 7, 2025 | 1.54 | 1.54 | 1.42 | 1.54 | 1.54 | 3.36% | 14,490 |
| Mar 6, 2025 | 1.53 | 1.59 | 1.44 | 1.49 | 1.49 | -2.61% | 20,882 |
| Mar 5, 2025 | 1.55 | 1.57 | 1.48 | 1.53 | 1.53 | -0.65% | 23,810 |
| Mar 4, 2025 | 1.50 | 1.68 | 1.35 | 1.54 | 1.54 | 2.67% | 125,977 |
| Mar 3, 2025 | 1.99 | 1.99 | 1.50 | 1.50 | 1.50 | -1.32% | 27,541 |
| Feb 28, 2025 | 1.62 | 1.62 | 1.48 | 1.52 | 1.52 | 1.33% | 19,527 |
| Feb 27, 2025 | 1.50 | 1.68 | 1.45 | 1.50 | 1.50 | -0.66% | 12,934 |
| Feb 26, 2025 | 1.59 | 1.61 | 1.49 | 1.51 | 1.51 | 1.34% | 8,088 |
| Feb 25, 2025 | 1.50 | 1.51 | 1.35 | 1.49 | 1.49 | -1.32% | 89,502 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.50 | 1.51 | 1.51 | -9.58% | 69,742 |
| Feb 21, 2025 | 1.77 | 2.10 | 1.66 | 1.67 | 1.67 | -16.63% | 63,461 |