Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
4.460
-0.110 (-2.41%)
At close: Dec 5, 2025, 4:00 PM EST
4.499
+0.039 (0.87%)
After-hours: Dec 5, 2025, 7:59 PM EST
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.61 | 4.65 | 4.45 | 4.46 | 4.46 | -2.41% | 11,743,809 |
| Dec 4, 2025 | 4.52 | 4.67 | 4.45 | 4.57 | 4.57 | 1.33% | 13,599,947 |
| 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 |
| Oct 10, 2025 | 5.49 | 5.54 | 5.13 | 5.16 | 5.16 | -5.49% | 17,611,204 |
| Oct 9, 2025 | 5.59 | 5.60 | 5.39 | 5.46 | 5.46 | -2.15% | 16,714,943 |
| Oct 8, 2025 | 5.44 | 5.66 | 5.38 | 5.58 | 5.58 | 3.33% | 16,319,215 |
| Oct 7, 2025 | 5.54 | 5.60 | 5.28 | 5.40 | 5.40 | -2.35% | 13,039,452 |
| Oct 6, 2025 | 5.47 | 5.61 | 5.43 | 5.53 | 5.53 | 2.60% | 18,856,715 |
| Oct 3, 2025 | 5.36 | 5.47 | 5.30 | 5.39 | 5.39 | 0.94% | 11,568,317 |
| Oct 2, 2025 | 5.24 | 5.42 | 5.18 | 5.34 | 5.34 | 2.50% | 14,094,898 |
| Oct 1, 2025 | 5.37 | 5.43 | 5.19 | 5.21 | 5.21 | -3.34% | 17,285,595 |
| Sep 30, 2025 | 5.52 | 5.54 | 5.35 | 5.39 | 5.39 | -2.71% | 12,189,479 |
| Sep 29, 2025 | 5.56 | 5.68 | 5.52 | 5.54 | 5.54 | 0.64% | 13,994,569 |
| Sep 26, 2025 | 5.59 | 5.63 | 5.50 | 5.51 | 5.51 | -1.52% | 9,895,409 |
| Sep 25, 2025 | 5.70 | 5.70 | 5.52 | 5.59 | 5.59 | -3.95% | 13,569,665 |
| Sep 24, 2025 | 6.18 | 6.19 | 5.78 | 5.82 | 5.82 | -5.06% | 14,952,650 |
| Sep 23, 2025 | 6.00 | 6.42 | 5.98 | 6.13 | 6.13 | 2.51% | 19,718,990 |
| Sep 22, 2025 | 6.00 | 6.07 | 5.78 | 5.98 | 5.98 | -1.32% | 11,264,701 |
| Sep 19, 2025 | 5.97 | 6.19 | 5.90 | 6.06 | 6.06 | 1.68% | 33,965,445 |
| Sep 18, 2025 | 6.00 | 6.11 | 5.94 | 5.96 | 5.96 | 1.19% | 12,730,300 |
| Sep 17, 2025 | 6.05 | 6.09 | 5.76 | 5.89 | 5.89 | -2.81% | 17,593,821 |
| Sep 16, 2025 | 5.90 | 6.15 | 5.80 | 6.06 | 6.06 | 2.97% | 17,958,132 |
| Sep 15, 2025 | 5.74 | 5.93 | 5.71 | 5.89 | 5.89 | 3.79% | 17,401,217 |
| Sep 12, 2025 | 5.57 | 5.75 | 5.51 | 5.67 | 5.67 | 1.80% | 10,989,155 |
| Sep 11, 2025 | 5.46 | 5.63 | 5.45 | 5.57 | 5.57 | 2.39% | 12,858,429 |
| Sep 10, 2025 | 5.74 | 5.84 | 5.41 | 5.44 | 5.44 | -4.56% | 18,906,944 |
| Sep 9, 2025 | 5.71 | 5.80 | 5.62 | 5.70 | 5.70 | -1.04% | 33,032,574 |
| Sep 8, 2025 | 5.76 | 5.84 | 5.61 | 5.76 | 5.76 | 0.52% | 19,898,654 |
| Sep 5, 2025 | 5.75 | 5.82 | 5.57 | 5.73 | 5.73 | 2.50% | 14,602,789 |
| Sep 4, 2025 | 5.67 | 5.73 | 5.46 | 5.59 | 5.59 | -1.24% | 15,411,758 |
| Sep 3, 2025 | 5.80 | 5.93 | 5.64 | 5.66 | 5.66 | -2.41% | 18,175,891 |
| Sep 2, 2025 | 5.56 | 5.83 | 5.42 | 5.80 | 5.80 | 3.02% | 18,164,667 |
| Aug 29, 2025 | 5.76 | 5.78 | 5.61 | 5.63 | 5.63 | -2.43% | 9,648,538 |
| Aug 28, 2025 | 5.75 | 5.89 | 5.75 | 5.77 | 5.77 | 0.87% | 10,684,085 |
| Aug 27, 2025 | 5.81 | 5.87 | 5.71 | 5.72 | 5.72 | -1.72% | 17,426,325 |
| Aug 26, 2025 | 5.95 | 5.98 | 5.81 | 5.82 | 5.82 | -2.18% | 25,908,072 |
| Aug 25, 2025 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | -1.16% | 14,728,969 |
| Aug 22, 2025 | 5.84 | 6.17 | 5.78 | 6.02 | 6.02 | 2.91% | 18,919,633 |
| Aug 21, 2025 | 5.68 | 5.90 | 5.67 | 5.85 | 5.85 | 1.39% | 18,645,348 |
| Aug 20, 2025 | 5.91 | 5.97 | 5.61 | 5.77 | 5.77 | -3.51% | 32,345,817 |
| Aug 19, 2025 | 6.25 | 6.25 | 5.90 | 5.98 | 5.98 | -7.14% | 44,690,899 |
| Aug 18, 2025 | 6.37 | 6.51 | 6.18 | 6.44 | 6.44 | 0.78% | 19,857,516 |
| Aug 15, 2025 | 6.53 | 6.58 | 6.33 | 6.39 | 6.39 | -2.59% | 18,887,308 |
| Aug 14, 2025 | 6.26 | 6.57 | 6.26 | 6.56 | 6.56 | 1.55% | 18,384,030 |
| Aug 13, 2025 | 6.45 | 6.63 | 6.21 | 6.46 | 6.46 | 1.57% | 22,481,397 |
| Aug 12, 2025 | 6.25 | 6.39 | 6.03 | 6.36 | 6.36 | 1.92% | 13,804,747 |
| Aug 11, 2025 | 6.19 | 6.56 | 6.13 | 6.24 | 6.24 | 1.30% | 21,897,101 |
| Aug 8, 2025 | 6.31 | 6.34 | 5.99 | 6.16 | 6.16 | -0.65% | 47,510,032 |
| Aug 7, 2025 | 6.19 | 6.31 | 6.03 | 6.20 | 6.20 | 2.65% | 15,136,976 |
| Aug 6, 2025 | 6.15 | 6.18 | 6.01 | 6.04 | 6.04 | -1.95% | 10,792,656 |
| Aug 5, 2025 | 5.98 | 6.22 | 5.94 | 6.16 | 6.16 | 3.36% | 19,365,977 |
| Aug 4, 2025 | 5.78 | 5.98 | 5.71 | 5.96 | 5.96 | 5.49% | 39,928,552 |
| Aug 1, 2025 | 5.61 | 5.68 | 5.36 | 5.65 | 5.65 | -2.75% | 22,154,522 |
| Jul 31, 2025 | 6.22 | 6.33 | 5.80 | 5.81 | 5.81 | 0.35% | 37,518,667 |
| Jul 30, 2025 | 5.97 | 5.99 | 5.73 | 5.79 | 5.79 | -3.02% | 15,260,266 |
| Jul 29, 2025 | 6.32 | 6.36 | 5.80 | 5.97 | 5.97 | -4.94% | 19,957,685 |
| Jul 28, 2025 | 6.51 | 6.51 | 6.24 | 6.28 | 6.28 | -2.18% | 10,167,295 |
| Jul 25, 2025 | 6.51 | 6.56 | 6.30 | 6.42 | 6.42 | -1.53% | 9,884,937 |
| Jul 24, 2025 | 6.35 | 6.64 | 6.33 | 6.52 | 6.52 | 0.77% | 17,962,063 |
| Jul 23, 2025 | 6.21 | 6.48 | 6.09 | 6.47 | 6.47 | 4.86% | 20,630,403 |
| Jul 22, 2025 | 6.15 | 6.19 | 5.98 | 6.17 | 6.17 | - | 15,267,692 |
| Jul 21, 2025 | 6.35 | 6.50 | 6.17 | 6.17 | 6.17 | -1.44% | 16,073,311 |
| Jul 18, 2025 | 6.51 | 6.53 | 6.21 | 6.26 | 6.26 | -2.34% | 13,121,915 |
| Jul 17, 2025 | 6.21 | 6.47 | 6.10 | 6.41 | 6.41 | 5.78% | 28,857,986 |