Aurora Innovation, Inc. Class A AUR
NASDAQ · United States · Technology Services
$5.54+0.15 (+2.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.54 | +2.78% | $5.44 | $5.64 | $5.35 | 37.92M |
| 2026-09-29 | $5.39 | +1.89% | $5.32 | $5.40 | $5.19 | 34.04M |
| 2026-09-28 | $5.29 | -12.42% | $5.94 | $6.00 | $5.28 | 46.52M |
| 2026-09-25 | $6.04 | -0.33% | $6.13 | $6.16 | $5.99 | 31.91M |
| 2026-09-24 | $6.06 | -4.11% | $6.30 | $6.34 | $5.76 | 38.33M |
| 2026-09-23 | $6.32 | -2.17% | $6.46 | $6.46 | $5.83 | 54.31M |
| 2026-09-22 | $6.46 | -0.77% | $6.59 | $6.61 | $6.43 | 25.36M |
| 2026-09-21 | $6.51 | +3.17% | $6.54 | $6.61 | $6.03 | 52.08M |
| 2026-09-18 | $6.31 | -2.77% | $6.51 | $6.53 | $6.29 | 44.58M |
| 2026-09-17 | $6.49 | +2.04% | $6.52 | $6.61 | $6.36 | 26.66M |
| 2026-09-16 | $6.36 | -1.24% | $6.50 | $6.76 | $6.24 | 53.91M |
| 2026-09-15 | $6.44 | -0.31% | $6.56 | $6.57 | $6.34 | 24.10M |
| 2026-09-14 | $6.46 | +0.47% | $6.36 | $6.58 | $6.31 | 22.70M |
| 2026-09-11 | $6.43 | +1.58% | $6.51 | $6.70 | $6.37 | 33.40M |
| 2026-09-10 | $6.33 | -2.62% | $6.35 | $6.52 | $6.30 | 19.80M |
| 2026-09-09 | $6.50 | -0.15% | $6.46 | $6.60 | $6.35 | 25.25M |
| 2026-09-08 | $6.51 | +2.68% | $6.34 | $6.59 | $6.32 | 25.20M |
| 2026-09-04 | $6.34 | +0.32% | $6.26 | $6.38 | $6.16 | 21.67M |
| 2026-09-03 | $6.32 | +8.03% | $5.93 | $6.36 | $5.91 | 55.33M |
| 2026-09-02 | $5.85 | +7.14% | $5.45 | $5.86 | $5.40 | 27.94M |
| 2026-09-01 | $5.46 | -3.02% | $5.52 | $5.60 | $5.44 | 21.76M |
| 2026-08-31 | $5.63 | -3.43% | $5.74 | $5.80 | $5.47 | 29.98M |
| 2026-08-28 | $5.83 | +2.46% | $5.70 | $5.90 | $5.61 | 31.35M |
| 2026-08-27 | $5.69 | -1.22% | $5.93 | $5.93 | $5.66 | 25.42M |
| 2026-08-26 | $5.76 | -0.17% | $5.77 | $5.88 | $5.66 | 19.90M |
| 2026-08-25 | $5.77 | +1.41% | $5.75 | $5.94 | $5.65 | 31.92M |
| 2026-08-24 | $5.69 | -8.81% | $6.19 | $6.21 | $5.62 | 40.01M |
| 2026-08-21 | $6.24 | +1.96% | $6.16 | $6.31 | $6.01 | 29.72M |
| 2026-08-20 | $6.12 | -1.21% | $6.14 | $6.16 | $5.98 | 31.27M |
| 2026-08-19 | $6.20 | +0.73% | $6.19 | $6.42 | $6.02 | 36.30M |
| 2026-08-18 | $6.15 | -11.76% | $6.48 | $6.50 | $5.92 | 77.29M |
| 2026-08-17 | $6.97 | -0.29% | $6.93 | $7.16 | $6.86 | 28.84M |
| 2026-08-14 | $6.99 | +2.19% | $6.76 | $7.10 | $6.68 | 16.56M |
| 2026-08-13 | $6.84 | -0.44% | $6.85 | $7.03 | $6.80 | 15.57M |
| 2026-08-12 | $6.87 | -1.15% | $7.00 | $7.03 | $6.63 | 27.37M |
| 2026-08-11 | $6.95 | -0.43% | $7.05 | $7.09 | $6.91 | 20.46M |
| 2026-08-10 | $6.98 | -1.13% | $7.02 | $7.04 | $6.85 | 14.14M |
| 2026-08-07 | $7.06 | +4.13% | $6.93 | $7.14 | $6.91 | 28.67M |
| 2026-08-06 | $6.78 | +1.35% | $6.63 | $6.88 | $6.56 | 24.74M |
| 2026-08-05 | $6.69 | -7.47% | $7.24 | $7.25 | $6.65 | 23.41M |
| 2026-08-04 | $7.23 | +6.48% | $6.88 | $7.24 | $6.69 | 32.24M |
| 2026-08-03 | $6.79 | +5.27% | $6.47 | $6.89 | $6.36 | 28.16M |
| 2026-07-31 | $6.45 | +3.37% | $6.27 | $6.60 | $6.24 | 27.73M |
| 2026-07-30 | $6.24 | +4.35% | $5.90 | $6.25 | $5.65 | 30.52M |
| 2026-07-29 | $5.98 | -3.70% | $6.17 | $6.37 | $5.93 | 33.48M |
| 2026-07-28 | $6.21 | 0.00% | $6.08 | $6.30 | $5.66 | 26.98M |
| 2026-07-27 | $6.21 | +4.37% | $6.17 | $6.30 | $5.97 | 28.67M |
| 2026-07-24 | $5.95 | -0.67% | $6.04 | $6.08 | $5.71 | 30.87M |
| 2026-07-23 | $5.99 | -9.38% | $6.55 | $6.79 | $5.97 | 24.67M |
| 2026-07-22 | $6.61 | +4.75% | $6.34 | $6.72 | $6.30 | 31.52M |
| 2026-07-21 | $6.31 | +3.61% | $6.24 | $6.32 | $6.09 | 15.93M |
| 2026-07-20 | $6.09 | +0.50% | $6.10 | $6.24 | $5.99 | 20.33M |
| 2026-07-17 | $6.06 | +1.85% | $5.78 | $6.07 | $5.73 | 19.77M |
| 2026-07-16 | $5.95 | -1.16% | $5.94 | $5.99 | $5.80 | 18.10M |
| 2026-07-15 | $6.02 | -1.79% | $6.22 | $6.33 | $5.85 | 18.37M |
| 2026-07-14 | $6.13 | +1.32% | $6.13 | $6.16 | $5.98 | 20.42M |
| 2026-07-13 | $6.05 | -5.17% | $6.38 | $6.58 | $5.97 | 16.39M |
| 2026-07-10 | $6.38 | +1.59% | $6.37 | $6.41 | $6.04 | 20.71M |
| 2026-07-09 | $6.28 | +2.11% | $6.14 | $6.44 | $6.08 | 19.41M |
| 2026-07-08 | $6.15 | -2.54% | $6.21 | $6.34 | $6.08 | 21.80M |
| 2026-07-07 | $6.31 | -7.07% | $6.69 | $6.78 | $6.29 | 20.88M |
| 2026-07-06 | $6.79 | +2.41% | $6.63 | $6.99 | $6.57 | 19.70M |
| 2026-07-02 | $6.63 | -6.22% | $7.06 | $7.23 | $6.63 | 20.08M |
| 2026-07-01 | $7.07 | +3.67% | $6.78 | $7.66 | $6.75 | 40.32M |
| 2026-06-30 | $6.82 | +3.02% | $6.55 | $6.89 | $6.55 | 27.73M |
| 2026-06-29 | $6.62 | +4.09% | $6.47 | $6.64 | $6.39 | 22.94M |
| 2026-06-26 | $6.36 | +1.92% | $6.12 | $6.59 | $6.11 | 32.74M |
| 2026-06-25 | $6.24 | +0.16% | $6.28 | $6.30 | $5.91 | 23.47M |
| 2026-06-24 | $6.23 | -2.96% | $6.39 | $6.43 | $6.20 | 28.29M |
| 2026-06-23 | $6.42 | -2.13% | $6.34 | $6.52 | $6.32 | 34.39M |
| 2026-06-22 | $6.56 | +4.46% | $6.23 | $6.70 | $6.16 | 24.78M |
| 2026-06-18 | $6.28 | +3.80% | $6.18 | $6.30 | $6.01 | 37.92M |
| 2026-06-17 | $6.05 | -1.47% | $6.14 | $6.22 | $5.99 | 32.90M |
| 2026-06-16 | $6.14 | -3.91% | $6.36 | $6.41 | $6.00 | 28.25M |
| 2026-06-15 | $6.39 | +4.24% | $6.41 | $6.48 | $6.24 | 34.65M |
| 2026-06-12 | $6.13 | +2.68% | $5.97 | $6.14 | $5.81 | 41.83M |
| 2026-06-11 | $5.97 | -1.32% | $6.03 | $6.11 | $5.81 | 26.12M |
| 2026-06-10 | $6.05 | -1.79% | $6.02 | $6.22 | $5.99 | 30.05M |
| 2026-06-09 | $6.16 | -1.60% | $6.25 | $6.36 | $5.97 | 59.95M |
| 2026-06-08 | $6.26 | -0.79% | $6.09 | $6.39 | $6.06 | 30.04M |
| 2026-06-05 | $6.31 | -7.75% | $6.70 | $6.72 | $6.18 | 41.19M |
| 2026-06-04 | $6.84 | -1.58% | $6.89 | $7.15 | $6.83 | 15.62M |
| 2026-06-03 | $6.95 | -9.97% | $7.36 | $7.39 | $6.81 | 38.17M |
| 2026-06-02 | $7.72 | +3.35% | $7.41 | $8.07 | $7.31 | 27.92M |
| 2026-06-01 | $7.47 | +1.77% | $7.33 | $7.60 | $7.12 | 25.16M |
| 2026-05-29 | $7.34 | +3.82% | $7.02 | $7.70 | $6.95 | 45.25M |
| 2026-05-28 | $7.07 | +3.82% | $6.75 | $7.39 | $6.70 | 46.10M |
| 2026-05-27 | $6.81 | -2.71% | $6.93 | $7.07 | $6.73 | 25.13M |
| 2026-05-26 | $7.00 | -0.99% | $7.15 | $7.25 | $6.98 | 21.55M |
| 2026-05-22 | $7.07 | -1.39% | $7.26 | $7.46 | $7.03 | 25.53M |