Aurora Innovation, Inc. (AUR)
NASDAQ: AUR · Real-Time Price · USD
6.36
+0.12 (1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
6.37
+0.01 (0.09%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.12 | 6.59 | 6.11 | 6.36 | 6.36 | 1.92% | 28,323,882 |
| Jun 25, 2026 | 6.28 | 6.30 | 5.91 | 6.24 | 6.24 | 0.16% | 23,437,694 |
| Jun 24, 2026 | 6.40 | 6.44 | 6.21 | 6.23 | 6.23 | -2.96% | 28,267,083 |
| Jun 23, 2026 | 6.34 | 6.52 | 6.32 | 6.42 | 6.42 | -2.13% | 34,370,616 |
| Jun 22, 2026 | 6.23 | 6.70 | 6.16 | 6.56 | 6.56 | 4.46% | 24,742,374 |
| Jun 18, 2026 | 6.18 | 6.30 | 6.01 | 6.28 | 6.28 | 3.80% | 37,870,467 |
| Jun 17, 2026 | 6.14 | 6.22 | 5.99 | 6.05 | 6.05 | -1.47% | 31,171,164 |
| Jun 16, 2026 | 6.36 | 6.41 | 6.00 | 6.14 | 6.14 | -3.91% | 24,993,611 |
| Jun 15, 2026 | 6.41 | 6.48 | 6.25 | 6.39 | 6.39 | 4.24% | 34,654,830 |
| Jun 12, 2026 | 5.97 | 6.14 | 5.81 | 6.13 | 6.13 | 2.68% | 41,873,576 |
| Jun 11, 2026 | 6.04 | 6.11 | 5.81 | 5.97 | 5.97 | -1.32% | 26,116,998 |
| Jun 10, 2026 | 6.02 | 6.22 | 5.99 | 6.05 | 6.05 | -1.79% | 30,050,416 |
| Jun 9, 2026 | 6.25 | 6.36 | 5.97 | 6.16 | 6.16 | -1.60% | 59,945,297 |
| Jun 8, 2026 | 6.09 | 6.39 | 6.06 | 6.26 | 6.26 | -0.79% | 30,035,413 |
| Jun 5, 2026 | 6.70 | 6.72 | 6.19 | 6.31 | 6.31 | -7.75% | 41,185,095 |
| Jun 4, 2026 | 6.90 | 7.15 | 6.83 | 6.84 | 6.84 | -1.58% | 15,617,217 |
| Jun 3, 2026 | 7.36 | 7.40 | 6.81 | 6.95 | 6.95 | -9.97% | 38,170,041 |
| Jun 2, 2026 | 7.41 | 8.07 | 7.31 | 7.72 | 7.72 | 3.35% | 27,919,101 |
| Jun 1, 2026 | 7.33 | 7.60 | 7.12 | 7.47 | 7.47 | 1.77% | 25,162,009 |
| May 29, 2026 | 7.02 | 7.70 | 6.95 | 7.34 | 7.34 | 3.82% | 45,253,146 |
| May 28, 2026 | 6.75 | 7.39 | 6.70 | 7.07 | 7.07 | 3.82% | 46,103,130 |
| May 27, 2026 | 6.93 | 7.07 | 6.73 | 6.81 | 6.81 | -2.71% | 25,134,482 |
| May 26, 2026 | 7.15 | 7.25 | 6.98 | 7.00 | 7.00 | -0.99% | 21,552,563 |
| May 22, 2026 | 7.26 | 7.46 | 7.03 | 7.07 | 7.07 | -1.39% | 25,529,938 |
| May 21, 2026 | 7.05 | 7.36 | 7.00 | 7.17 | 7.17 | 0.70% | 22,850,598 |
| May 20, 2026 | 6.95 | 7.18 | 6.78 | 7.12 | 7.12 | 2.59% | 17,863,337 |
| May 19, 2026 | 7.34 | 7.38 | 6.82 | 6.94 | 6.94 | -6.47% | 31,076,751 |
| May 18, 2026 | 7.60 | 7.61 | 7.21 | 7.42 | 7.42 | -3.76% | 26,643,350 |
| May 15, 2026 | 7.97 | 8.00 | 7.64 | 7.71 | 7.71 | -5.75% | 42,205,646 |
| May 14, 2026 | 8.36 | 8.48 | 8.04 | 8.18 | 8.18 | -2.62% | 49,801,190 |
| May 13, 2026 | 7.23 | 8.57 | 7.18 | 8.40 | 8.40 | 16.34% | 58,469,872 |
| May 12, 2026 | 7.14 | 7.32 | 6.94 | 7.22 | 7.22 | -0.55% | 25,230,942 |
| May 11, 2026 | 6.95 | 7.51 | 6.90 | 7.26 | 7.26 | 2.54% | 31,520,852 |
| May 8, 2026 | 7.10 | 7.22 | 6.70 | 7.08 | 7.08 | -0.84% | 28,192,178 |
| May 7, 2026 | 7.16 | 7.64 | 6.88 | 7.14 | 7.14 | -1.79% | 48,561,697 |
| May 6, 2026 | 6.64 | 7.36 | 6.62 | 7.27 | 7.27 | 11.33% | 42,119,246 |
| May 5, 2026 | 6.49 | 6.72 | 6.42 | 6.53 | 6.53 | 1.40% | 27,903,431 |
| May 4, 2026 | 6.16 | 6.60 | 6.14 | 6.44 | 6.44 | 5.06% | 34,958,064 |
| May 1, 2026 | 5.91 | 6.24 | 5.81 | 6.13 | 6.13 | 4.25% | 28,792,980 |
| Apr 30, 2026 | 5.15 | 6.33 | 5.13 | 5.88 | 5.88 | 15.52% | 59,393,004 |
| Apr 29, 2026 | 4.90 | 5.13 | 4.79 | 5.09 | 5.09 | 2.83% | 23,001,514 |
| Apr 28, 2026 | 4.90 | 5.11 | 4.88 | 4.95 | 4.95 | -1.20% | 17,300,622 |
| Apr 27, 2026 | 4.91 | 5.09 | 4.88 | 5.01 | 5.01 | 2.04% | 13,210,096 |
| Apr 24, 2026 | 4.90 | 5.04 | 4.87 | 4.91 | 4.91 | 1.87% | 17,204,715 |
| Apr 23, 2026 | 5.11 | 5.23 | 4.80 | 4.82 | 4.82 | -6.77% | 19,779,955 |
| Apr 22, 2026 | 5.26 | 5.31 | 5.07 | 5.17 | 5.17 | 0.19% | 18,238,788 |
| Apr 21, 2026 | 5.24 | 5.45 | 5.13 | 5.16 | 5.16 | -1.15% | 20,632,963 |
| Apr 20, 2026 | 5.17 | 5.27 | 5.13 | 5.22 | 5.22 | -0.95% | 19,305,332 |
| Apr 17, 2026 | 5.37 | 5.54 | 5.26 | 5.27 | 5.27 | 1.93% | 29,227,167 |
| Apr 16, 2026 | 5.39 | 5.43 | 5.16 | 5.17 | 5.17 | -2.45% | 23,641,110 |
| Apr 15, 2026 | 4.73 | 5.33 | 4.72 | 5.30 | 5.30 | 13.49% | 28,837,088 |
| Apr 14, 2026 | 4.36 | 4.70 | 4.35 | 4.67 | 4.67 | 7.85% | 17,590,496 |
| Apr 13, 2026 | 4.09 | 4.35 | 4.08 | 4.33 | 4.33 | 4.34% | 17,984,534 |
| Apr 10, 2026 | 4.06 | 4.17 | 4.00 | 4.15 | 4.15 | 2.98% | 14,229,970 |
| Apr 9, 2026 | 4.19 | 4.23 | 4.02 | 4.03 | 4.03 | -4.73% | 12,434,504 |
| Apr 8, 2026 | 4.35 | 4.42 | 4.15 | 4.23 | 4.23 | 3.42% | 16,288,323 |
| Apr 7, 2026 | 4.15 | 4.17 | 3.95 | 4.09 | 4.09 | -2.62% | 13,823,013 |
| Apr 6, 2026 | 4.15 | 4.37 | 4.15 | 4.20 | 4.20 | 1.20% | 12,612,761 |
| Apr 2, 2026 | 3.99 | 4.26 | 3.99 | 4.15 | 4.15 | -0.72% | 12,291,549 |
| Apr 1, 2026 | 4.17 | 4.25 | 4.12 | 4.18 | 4.18 | 1.46% | 18,239,625 |
| Mar 31, 2026 | 3.99 | 4.16 | 3.89 | 4.12 | 4.12 | 6.19% | 19,246,244 |
| Mar 30, 2026 | 4.18 | 4.18 | 3.82 | 3.88 | 3.88 | -5.83% | 20,773,567 |
| Mar 27, 2026 | 4.14 | 4.21 | 4.10 | 4.12 | 4.12 | -2.37% | 17,995,961 |
| Mar 26, 2026 | 4.26 | 4.44 | 4.21 | 4.22 | 4.22 | -2.31% | 13,593,159 |
| Mar 25, 2026 | 4.35 | 4.43 | 4.25 | 4.32 | 4.32 | 2.37% | 12,264,520 |
| Mar 24, 2026 | 4.31 | 4.40 | 4.20 | 4.22 | 4.22 | -3.65% | 16,722,346 |
| Mar 23, 2026 | 4.21 | 4.49 | 4.09 | 4.38 | 4.38 | 6.05% | 22,890,854 |
| Mar 20, 2026 | 4.16 | 4.25 | 4.09 | 4.13 | 4.13 | -1.20% | 30,992,723 |
| Mar 19, 2026 | 3.99 | 4.20 | 3.97 | 4.18 | 4.18 | 2.96% | 15,744,568 |
| Mar 18, 2026 | 4.15 | 4.20 | 4.05 | 4.06 | 4.06 | -3.79% | 16,757,965 |
| Mar 17, 2026 | 4.23 | 4.41 | 4.20 | 4.22 | 4.22 | -0.24% | 17,704,195 |
| Mar 16, 2026 | 4.14 | 4.31 | 4.12 | 4.23 | 4.23 | 3.68% | 18,607,597 |
| Mar 13, 2026 | 4.31 | 4.39 | 4.07 | 4.08 | 4.08 | -4.00% | 34,190,652 |
| Mar 12, 2026 | 4.38 | 4.42 | 4.22 | 4.25 | 4.25 | -4.49% | 15,725,824 |
| Mar 11, 2026 | 4.41 | 4.48 | 4.27 | 4.45 | 4.45 | 1.83% | 16,945,354 |
| Mar 10, 2026 | 4.61 | 4.65 | 4.33 | 4.37 | 4.37 | -5.21% | 18,547,773 |
| Mar 9, 2026 | 4.39 | 4.66 | 4.29 | 4.61 | 4.61 | 2.67% | 22,604,836 |
| Mar 6, 2026 | 4.41 | 4.53 | 4.33 | 4.49 | 4.49 | 0.45% | 23,802,156 |
| 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 |