Aurora Innovation, Inc. (AUROW)
NASDAQ: AUROW · Real-Time Price · USD · Warrants
1.600
+0.171 (11.97%)
Apr 2, 2025, 4:00 PM EDT - Market closed
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 2.24 | 2.24 | 1.96 | 2.00 | 2.00 | -9.77% | 80,010 |
| 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 |