Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
4.490
+0.020 (0.45%)
At close: Mar 6, 2026, 4:00 PM EST
4.452
-0.038 (-0.86%)
After-hours: Mar 6, 2026, 7:56 PM EST
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.41 | 4.53 | 4.33 | 4.49 | 4.49 | 0.45% | 23,798,810 |
| Mar 5, 2026 | 4.42 | 4.50 | 4.20 | 4.47 | 4.47 | -0.45% | 15,861,076 |
| Mar 4, 2026 | 4.65 | 4.71 | 4.45 | 4.49 | 4.49 | -2.39% | 18,667,770 |
| Mar 3, 2026 | 4.57 | 4.78 | 4.49 | 4.60 | 4.60 | -3.16% | 17,152,131 |
| Mar 2, 2026 | 4.50 | 4.77 | 4.48 | 4.75 | 4.75 | 1.50% | 17,264,894 |
| Feb 27, 2026 | 4.58 | 4.92 | 4.57 | 4.68 | 4.68 | -0.64% | 25,752,366 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.56 | 4.71 | 4.71 | -3.48% | 16,996,376 |
| Feb 25, 2026 | 4.89 | 4.97 | 4.82 | 4.88 | 4.88 | 0.62% | 14,661,216 |
| Feb 24, 2026 | 4.73 | 4.89 | 4.63 | 4.85 | 4.85 | 2.32% | 13,001,748 |
| Feb 23, 2026 | 4.70 | 4.84 | 4.54 | 4.74 | 4.74 | -0.63% | 16,702,961 |
| Feb 20, 2026 | 4.76 | 4.93 | 4.73 | 4.77 | 4.77 | -1.85% | 17,561,942 |
| Feb 19, 2026 | 4.69 | 4.90 | 4.65 | 4.86 | 4.86 | 2.53% | 18,667,143 |
| Feb 18, 2026 | 4.55 | 4.88 | 4.49 | 4.74 | 4.74 | 4.64% | 26,719,625 |
| Feb 17, 2026 | 4.45 | 4.58 | 4.34 | 4.53 | 4.53 | 1.12% | 12,923,521 |
| Feb 13, 2026 | 4.25 | 4.52 | 4.18 | 4.48 | 4.48 | 6.16% | 19,674,478 |
| Feb 12, 2026 | 4.46 | 4.58 | 3.98 | 4.22 | 4.22 | -3.21% | 23,055,369 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.27 | 4.36 | 4.36 | -2.24% | 19,894,472 |
| Feb 10, 2026 | 4.42 | 4.50 | 4.36 | 4.46 | 4.46 | 1.36% | 9,830,323 |
| Feb 9, 2026 | 4.25 | 4.43 | 4.18 | 4.40 | 4.40 | 2.80% | 13,511,595 |
| Feb 6, 2026 | 3.94 | 4.30 | 3.90 | 4.28 | 4.28 | 13.23% | 14,135,745 |
| Feb 5, 2026 | 4.06 | 4.09 | 3.75 | 3.78 | 3.78 | -9.35% | 21,607,947 |
| Feb 4, 2026 | 4.12 | 4.25 | 3.95 | 4.17 | 4.17 | 1.21% | 19,784,729 |
| Feb 3, 2026 | 4.12 | 4.18 | 3.92 | 4.12 | 4.12 | 1.23% | 15,167,634 |
| Feb 2, 2026 | 4.17 | 4.20 | 4.06 | 4.07 | 4.07 | -3.10% | 16,375,777 |
| Jan 30, 2026 | 4.43 | 4.50 | 4.18 | 4.20 | 4.20 | -6.87% | 16,351,892 |
| Jan 29, 2026 | 4.44 | 4.54 | 4.31 | 4.51 | 4.51 | 0.22% | 20,198,427 |
| Jan 28, 2026 | 4.39 | 4.55 | 4.27 | 4.50 | 4.50 | 3.21% | 14,526,192 |
| Jan 27, 2026 | 4.44 | 4.48 | 4.32 | 4.36 | 4.36 | -1.36% | 13,429,092 |
| Jan 26, 2026 | 4.60 | 4.61 | 4.33 | 4.42 | 4.42 | -3.49% | 14,959,824 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.54 | 4.58 | 4.58 | -6.15% | 17,591,030 |
| Jan 22, 2026 | 4.74 | 5.08 | 4.71 | 4.88 | 4.88 | 4.72% | 21,077,928 |
| Jan 21, 2026 | 4.55 | 4.68 | 4.47 | 4.66 | 4.66 | 3.79% | 15,054,148 |
| Jan 20, 2026 | 4.49 | 4.66 | 4.43 | 4.49 | 4.49 | -3.85% | 13,153,134 |
| Jan 16, 2026 | 4.59 | 4.76 | 4.57 | 4.67 | 4.67 | 2.19% | 12,875,589 |
| Jan 15, 2026 | 4.65 | 4.68 | 4.54 | 4.57 | 4.57 | -1.08% | 11,299,167 |
| Jan 14, 2026 | 4.58 | 4.62 | 4.50 | 4.62 | 4.62 | 0.65% | 10,358,174 |
| Jan 13, 2026 | 4.76 | 4.76 | 4.48 | 4.59 | 4.59 | -3.57% | 13,843,723 |
| Jan 12, 2026 | 4.77 | 4.83 | 4.59 | 4.76 | 4.76 | -0.63% | 15,419,288 |
| Jan 9, 2026 | 4.72 | 4.82 | 4.65 | 4.79 | 4.79 | 2.57% | 21,578,196 |
| Jan 8, 2026 | 4.53 | 4.70 | 4.43 | 4.67 | 4.67 | 1.74% | 19,160,569 |
| Jan 7, 2026 | 4.52 | 4.82 | 4.42 | 4.59 | 4.59 | 4.32% | 29,072,931 |
| Jan 6, 2026 | 4.04 | 4.42 | 4.00 | 4.40 | 4.40 | 10.28% | 25,066,957 |
| Jan 5, 2026 | 3.95 | 4.06 | 3.90 | 3.99 | 3.99 | 3.10% | 31,046,212 |
| Jan 2, 2026 | 3.86 | 3.95 | 3.79 | 3.87 | 3.87 | 0.78% | 22,506,363 |
| Dec 31, 2025 | 3.86 | 3.90 | 3.79 | 3.84 | 3.84 | -1.03% | 14,045,078 |
| Dec 30, 2025 | 3.87 | 3.96 | 3.86 | 3.88 | 3.88 | 0.26% | 9,893,758 |
| Dec 29, 2025 | 3.95 | 4.02 | 3.84 | 3.87 | 3.87 | -3.25% | 13,084,990 |
| Dec 26, 2025 | 4.07 | 4.08 | 3.93 | 4.00 | 4.00 | -2.44% | 7,672,763 |
| Dec 24, 2025 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | 0.24% | 4,212,937 |
| Dec 23, 2025 | 4.17 | 4.20 | 4.08 | 4.09 | 4.09 | -3.08% | 24,681,990 |
| Dec 22, 2025 | 4.20 | 4.36 | 4.18 | 4.22 | 4.22 | 1.44% | 20,301,075 |
| Dec 19, 2025 | 4.19 | 4.27 | 4.15 | 4.16 | 4.16 | -0.48% | 30,148,201 |
| Dec 18, 2025 | 4.20 | 4.30 | 4.14 | 4.18 | 4.18 | 2.70% | 9,703,396 |
| Dec 17, 2025 | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | -1.21% | 13,466,783 |
| Dec 16, 2025 | 4.15 | 4.20 | 4.07 | 4.12 | 4.12 | -1.44% | 12,030,586 |
| Dec 15, 2025 | 4.42 | 4.48 | 4.16 | 4.18 | 4.18 | -4.78% | 13,797,455 |
| Dec 12, 2025 | 4.58 | 4.63 | 4.36 | 4.39 | 4.39 | -4.77% | 10,271,070 |
| Dec 11, 2025 | 4.47 | 4.65 | 4.45 | 4.61 | 4.61 | 2.44% | 13,402,797 |
| Dec 10, 2025 | 4.56 | 4.69 | 4.48 | 4.50 | 4.50 | -2.39% | 16,541,730 |
| Dec 9, 2025 | 4.59 | 4.69 | 4.51 | 4.61 | 4.61 | 0.22% | 10,553,051 |
| Dec 8, 2025 | 4.54 | 4.66 | 4.46 | 4.60 | 4.60 | 3.14% | 12,222,678 |
| Dec 5, 2025 | 4.61 | 4.65 | 4.45 | 4.46 | 4.46 | -2.41% | 12,149,286 |
| Dec 4, 2025 | 4.52 | 4.67 | 4.45 | 4.57 | 4.57 | 1.33% | 13,604,320 |
| Dec 3, 2025 | 3.99 | 4.54 | 3.97 | 4.51 | 4.51 | 13.03% | 24,188,394 |
| Dec 2, 2025 | 4.01 | 4.15 | 3.98 | 3.99 | 3.99 | - | 13,997,580 |
| Dec 1, 2025 | 4.08 | 4.12 | 3.96 | 3.99 | 3.99 | -4.77% | 19,539,249 |
| Nov 28, 2025 | 4.10 | 4.24 | 4.09 | 4.19 | 4.19 | 3.46% | 8,866,779 |
| Nov 26, 2025 | 4.09 | 4.16 | 4.02 | 4.05 | 4.05 | 3.32% | 13,291,146 |
| Nov 25, 2025 | 3.90 | 3.95 | 3.76 | 3.92 | 3.92 | 0.51% | 18,129,969 |
| Nov 24, 2025 | 3.82 | 3.91 | 3.76 | 3.90 | 3.90 | 3.17% | 14,039,756 |
| Nov 21, 2025 | 3.77 | 3.84 | 3.60 | 3.78 | 3.78 | 0.27% | 15,914,542 |
| Nov 20, 2025 | 3.92 | 4.04 | 3.75 | 3.77 | 3.77 | -1.57% | 23,659,775 |
| Nov 19, 2025 | 3.82 | 3.93 | 3.77 | 3.83 | 3.83 | 0.52% | 15,044,938 |
| Nov 18, 2025 | 3.79 | 3.86 | 3.69 | 3.81 | 3.81 | -0.52% | 22,054,494 |
| Nov 17, 2025 | 4.13 | 4.13 | 3.77 | 3.83 | 3.83 | -7.26% | 16,897,259 |
| Nov 14, 2025 | 4.05 | 4.16 | 3.99 | 4.13 | 4.13 | -0.72% | 14,388,682 |
| Nov 13, 2025 | 4.18 | 4.30 | 4.11 | 4.16 | 4.16 | -1.65% | 18,087,484 |
| Nov 12, 2025 | 4.29 | 4.38 | 4.16 | 4.23 | 4.23 | -0.70% | 12,642,277 |
| Nov 11, 2025 | 4.31 | 4.36 | 4.22 | 4.26 | 4.26 | -2.29% | 12,760,593 |
| Nov 10, 2025 | 4.52 | 4.52 | 4.29 | 4.36 | 4.36 | 0.93% | 13,445,954 |
| Nov 7, 2025 | 4.12 | 4.34 | 4.04 | 4.32 | 4.32 | 2.13% | 18,508,035 |
| Nov 6, 2025 | 4.42 | 4.46 | 4.17 | 4.23 | 4.23 | -5.16% | 23,741,244 |
| Nov 5, 2025 | 4.52 | 4.54 | 4.30 | 4.46 | 4.46 | -0.56% | 20,525,780 |
| Nov 4, 2025 | 4.94 | 5.02 | 4.48 | 4.49 | 4.49 | -11.19% | 25,375,521 |
| Nov 3, 2025 | 5.23 | 5.42 | 5.02 | 5.05 | 5.05 | -3.63% | 26,461,322 |
| Oct 31, 2025 | 5.11 | 5.33 | 5.07 | 5.24 | 5.24 | 2.75% | 14,392,781 |
| Oct 30, 2025 | 4.96 | 5.16 | 4.96 | 5.10 | 5.10 | - | 27,498,632 |
| Oct 29, 2025 | 5.18 | 5.28 | 4.87 | 5.10 | 5.10 | -1.92% | 34,954,722 |
| Oct 28, 2025 | 5.29 | 5.35 | 5.18 | 5.20 | 5.20 | -1.33% | 30,270,118 |
| Oct 27, 2025 | 5.28 | 5.33 | 5.22 | 5.27 | 5.27 | 2.33% | 12,671,814 |
| Oct 24, 2025 | 5.17 | 5.25 | 5.09 | 5.15 | 5.15 | 1.58% | 12,223,252 |
| Oct 23, 2025 | 4.98 | 5.10 | 4.94 | 5.07 | 5.07 | 2.84% | 12,571,973 |
| Oct 22, 2025 | 5.15 | 5.22 | 4.85 | 4.93 | 4.93 | -6.10% | 23,017,031 |
| Oct 21, 2025 | 5.30 | 5.35 | 5.22 | 5.25 | 5.25 | -1.32% | 9,713,525 |
| Oct 20, 2025 | 5.24 | 5.38 | 5.22 | 5.32 | 5.32 | 3.91% | 23,978,341 |
| Oct 17, 2025 | 5.21 | 5.25 | 5.06 | 5.12 | 5.12 | -2.10% | 14,300,518 |
| Oct 16, 2025 | 5.52 | 5.60 | 5.18 | 5.23 | 5.23 | -4.74% | 18,931,858 |
| Oct 15, 2025 | 5.52 | 5.74 | 5.43 | 5.49 | 5.49 | 1.29% | 21,374,066 |
| Oct 14, 2025 | 5.28 | 5.55 | 5.13 | 5.42 | 5.42 | 0.93% | 16,145,122 |
| Oct 13, 2025 | 5.26 | 5.41 | 5.23 | 5.37 | 5.37 | 4.07% | 20,790,474 |