Dark

AUR
Aurora Innovation, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jun 30, 2025 9:36:14 AM EDT

5.33USD+3.095%(+0.16)716,985

5.33Bid 5.34Ask 0.01Spread

Pre-market

Jun 30, 2025 9:25:30 AM EDT

5.25USD+1.547%(+0.08)80,755

After-hours

Jun 27, 2025 4:58:30 PM EDT

5.23USD+1.530%(+0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	5.2700	5.3600	5.2700	5.330	+3.095%	716,985	0.000%
2025-06-27	5.4000	5.4799	5.1400	5.170	-4.259%	162,271,791	+3.095%
2025-06-26	5.3150	5.4200	5.2137	5.400	+2.079%	16,578,140	-1.296%
2025-06-25	5.4850	5.4850	5.2300	5.290	-2.936%	14,295,889	+0.756%
2025-06-24	5.5400	5.6300	5.4250	5.450	+0.554%	31,411,221	-2.202%
2025-06-23	5.1600	5.5500	5.0900	5.420	+3.831%	27,311,576	-1.661%
2025-06-20	5.3600	5.4025	5.1900	5.220	-2.064%	27,856,155	+2.107%
2025-06-18	5.3200	5.5400	5.2600	5.330	-0.374%	31,143,542	0.000%
2025-06-17	5.4650	5.5400	5.3200	5.350	-3.604%	20,881,325	-0.374%
2025-06-16	5.5600	5.6800	5.4000	5.550	+1.648%	16,927,615	-3.964%
2025-06-13	5.5800	5.7000	5.4500	5.460	-4.042%	14,453,279	-2.381%
2025-06-12	5.8250	5.8452	5.6700	5.690	-3.231%	14,478,657	-6.327%
2025-06-11	6.0150	6.2499	5.8600	5.880	-1.176%	19,293,401	-9.354%
2025-06-10	5.8800	6.0000	5.8200	5.950	+1.190%	17,333,464	-10.420%
2025-06-09	5.9800	6.0900	5.8200	5.880	+0.170%	21,524,633	-9.354%
2025-06-06	5.8300	5.9700	5.8250	5.870	+3.894%	12,260,661	-9.199%
2025-06-05	5.8350	5.9087	5.5700	5.650	-2.754%	15,761,534	-5.664%
2025-06-04	5.7700	5.9250	5.7400	5.810	+0.693%	16,136,750	-8.262%
2025-06-03	5.9100	5.9700	5.6450	5.770	-1.536%	24,347,787	-7.626%
2025-06-02	6.0400	6.0600	5.6700	5.860	-3.300%	23,942,351	-9.044%
2025-05-30	6.1500	6.1600	5.9800	6.060	-2.885%	15,014,818	-12.046%
2025-05-29	6.2100	6.3450	6.1550	6.240	+2.128%	21,151,123	-14.583%
2025-05-28	6.1900	6.2100	6.0400	6.110	-0.650%	12,293,922	-12.766%
2025-05-27	6.1350	6.3000	5.8800	6.150	+3.535%	22,731,882	-13.333%
2025-05-23	5.9400	6.0700	5.8600	5.940	-1.493%	14,344,920	-10.269%
2025-05-22	6.0500	6.3100	5.9750	6.030	-0.495%	24,199,925	-11.609%
2025-05-21	6.1400	6.5000	6.0300	6.060	-3.040%	22,064,774	-12.046%
2025-05-20	6.2800	6.3800	6.1300	6.250	-0.478%	24,849,122	-14.720%
2025-05-19	6.4000	6.4900	6.1302	6.280	-6.269%	37,623,970	-15.127%
2025-05-16	6.8400	6.9900	6.6000	6.700	-1.760%	41,206,851	-20.448%
2025-05-15	6.8800	7.1550	6.5800	6.820	-0.583%	36,057,814	-21.848%
2025-05-14	6.0600	6.9400	6.0500	6.860	-6.284%	147,882,572	-22.303%
2025-05-13	7.9500	8.0600	7.2800	7.320	-7.692%	40,607,325	-27.186%
2025-05-12	7.7100	8.0500	7.5000	7.930	+8.929%	26,977,202	-32.787%
2025-05-09	8.0500	8.1899	7.0400	7.280	-6.065%	19,087,442	-26.786%
2025-05-08	7.5000	7.9350	7.4050	7.750	+6.019%	15,808,385	-31.226%
2025-05-07	7.2400	7.4900	7.1400	7.310	+1.669%	14,051,966	-27.086%
2025-05-06	7.5000	7.6272	7.1100	7.190	-7.584%	15,009,247	-25.869%
2025-05-05	8.0000	8.0000	7.6600	7.780	-4.423%	13,862,294	-31.491%
2025-05-02	7.1050	8.2500	7.0700	8.140	+18.314%	26,173,649	-34.521%
2025-05-01	7.6400	7.7700	6.7550	6.880	-4.972%	24,769,929	-22.529%
2025-04-30	7.0500	7.2900	6.8000	7.240	-0.958%	14,090,713	-26.381%
2025-04-29	7.2100	7.4700	7.0700	7.310	+0.689%	10,540,367	-27.086%
2025-04-28	7.1800	7.5300	6.9120	7.260	+5.523%	15,962,616	-26.584%
2025-04-25	6.7600	7.0250	6.6850	6.880	+1.028%	9,634,519	-22.529%
2025-04-24	6.5500	6.8300	6.4400	6.810	+5.581%	11,091,763	-21.733%
2025-04-23	6.5900	6.9000	6.4100	6.450	+4.878%	10,076,573	-17.364%
2025-04-22	5.8400	6.2600	5.8400	6.150	+7.706%	8,643,912	-13.333%
2025-04-21	6.0700	6.0900	5.5500	5.710	-6.547%	9,053,761	-6.655%
2025-04-17	5.8750	6.3000	5.8100	6.110	+4.089%	14,146,704	-12.766%
2025-04-16	6.0400	6.1400	5.7600	5.870	-4.397%	11,635,287	-9.199%
2025-04-15	6.2400	6.3900	6.0100	6.140	+1.824%	12,089,875	-13.192%
2025-04-14	6.4400	6.5400	5.9400	6.030	-2.585%	12,562,716	-11.609%
2025-04-11	6.3500	6.5300	6.1000	6.190	-3.130%	12,310,687	-13.893%
2025-04-10	6.3500	6.5350	5.9500	6.390	-2.443%	12,472,969	-16.588%
2025-04-09	5.6000	6.5859	5.3013	6.550	+15.724%	20,421,245	-18.626%
2025-04-08	6.3600	6.5700	5.4550	5.660	-4.149%	15,831,909	-5.830%
2025-04-07	5.1350	6.2750	5.0400	5.905	+3.961%	18,758,128	-9.738%
2025-04-04	6.0400	6.0500	5.2400	5.680	-9.482%	20,891,844	-6.162%
2025-04-03	6.5350	6.8500	6.2500	6.275	-12.360%	14,024,249	-15.060%
2025-04-02	6.5100	7.2367	6.5040	7.160	+6.389%	13,766,281	-25.559%
2025-04-01	6.6900	6.9800	6.4950	6.730	+0.074%	15,064,132	-20.802%
2025-03-31	6.4250	6.8700	6.2200	6.725	+0.598%	13,331,870	-20.743%
2025-03-28	7.3200	7.3200	6.6000	6.685	-10.389%	13,046,306	-20.269%
2025-03-27	7.2100	7.5500	7.0100	7.460	+4.775%	11,486,606	-28.552%
2025-03-26	7.7600	7.8000	6.9450	7.120	-9.068%	10,830,287	-25.140%
2025-03-25	7.5900	7.8500	7.3050	7.830	+2.487%	14,831,081	-31.928%
2025-03-24	7.5400	7.7500	7.4800	7.640	+5.671%	9,084,038	-30.236%
2025-03-21	6.9500	7.3400	6.8526	7.230	+1.261%	13,071,883	-26.279%
2025-03-20	7.3000	7.6100	7.1300	7.140	-4.290%	9,180,091	-25.350%
2025-03-19	6.9600	7.5500	6.9600	7.460	+7.493%	11,060,616	-28.552%
2025-03-18	6.7900	7.1180	6.7100	6.940	-0.430%	9,321,125	-23.199%
2025-03-17	6.9700	7.2100	6.8700	6.970	0.000%	9,213,282	-23.529%
2025-03-14	6.5500	7.0400	6.5350	6.970	+11.342%	24,134,194	-23.529%
2025-03-13	6.2150	6.2700	5.8700	6.260	+0.160%	10,427,244	-14.856%
2025-03-12	6.6100	6.6500	6.0900	6.250	-1.186%	12,681,411	-14.720%
2025-03-11	6.4500	6.6300	6.0900	6.325	-0.550%	8,737,693	-15.731%
2025-03-10	6.8000	6.8365	6.1800	6.360	-10.423%	14,286,299	-16.195%
2025-03-07	6.9400	7.2000	6.6150	7.100	+2.011%	15,506,159	-24.930%
2025-03-06	7.0250	7.1450	6.8600	6.960	-3.867%	14,234,692	-23.420%
2025-03-05	7.2300	7.2900	6.8700	7.240	+1.543%	11,429,573	-26.381%
2025-03-04	6.6300	7.4900	6.4500	7.130	+2.738%	12,728,489	-25.245%
2025-03-03	7.7900	7.8795	6.9200	6.940	-4.539%	13,904,933	-23.199%
2025-02-28	6.9300	7.3600	6.8000	7.270	+3.857%	19,280,161	-26.685%
2025-02-27	7.1800	7.3800	6.9300	7.000	-0.285%	12,570,303	-23.857%
2025-02-26	7.0400	7.3000	6.9600	7.020	0.000%	8,544,940	-24.074%
2025-02-25	6.8320	7.2350	6.5450	7.020	+0.143%	20,586,836	-24.074%
2025-02-24	7.4800	7.4800	6.8000	7.010	-5.589%	18,768,624	-23.966%
2025-02-21	8.4700	8.4800	7.4200	7.425	-10.650%	12,285,875	-28.215%
2025-02-20	8.8500	8.8500	7.9701	8.310	-7.047%	14,587,403	-35.860%
2025-02-19	9.3400	9.3400	8.7800	8.940	-5.597%	12,020,437	-40.380%
2025-02-18	9.4350	9.5150	8.5600	9.470	-7.066%	24,106,223	-43.717%
2025-02-14	9.2000	10.7700	9.1600	10.190	+8.174%	37,979,187	-47.694%
2025-02-13	6.8300	9.4900	6.6900	9.420	+46.047%	39,627,235	-43.418%
2025-02-12	6.8800	6.8800	6.4150	6.450	-7.857%	14,777,138	-17.364%
2025-02-11	7.6700	7.8800	6.9900	7.000	-10.256%	12,470,865	-23.857%
2025-02-10	7.3100	7.8900	7.3100	7.800	+8.333%	12,114,566	-31.667%
2025-02-07	7.1500	7.5100	7.0740	7.200	+1.695%	9,336,648	-25.972%
2025-02-06	7.1800	7.3115	6.9150	7.080	-1.530%	9,907,458	-24.718%
2025-02-05	6.9500	7.2000	6.8200	7.190	+4.052%	9,726,742	-25.869%
2025-02-04	6.8500	6.9700	6.6850	6.910	+1.767%	7,728,836	-22.865%
2025-02-03	6.4500	6.8799	6.3450	6.790	-0.147%	13,975,843	-21.502%
2025-01-31	6.8300	7.1300	6.7350	6.800	-0.147%	12,679,448	-21.618%
2025-01-30	6.7500	7.0750	6.6600	6.810	+1.794%	10,432,280	-21.733%
2025-01-29	6.7100	7.0450	6.6800	6.690	-1.036%	14,332,820	-20.329%
2025-01-28	6.4500	6.7950	6.2700	6.760	+5.790%	10,139,048	-21.154%
2025-01-27	6.6100	6.8500	6.3000	6.390	-7.122%	8,867,303	-16.588%
2025-01-24	6.9600	7.3350	6.7900	6.880	-1.149%	7,388,247	-22.529%
2025-01-23	6.8400	7.1500	6.7500	6.960	-0.143%	12,847,596	-23.420%
2025-01-22	7.3200	7.3200	6.7000	6.970	-3.994%	11,162,269	-23.529%
2025-01-21	6.9500	7.4200	6.8400	7.260	+6.765%	11,232,579	-26.584%
2025-01-17	6.8000	7.1600	6.7050	6.800	+3.030%	9,477,304	-21.618%
2025-01-16	6.7000	6.9800	6.5101	6.600	-1.198%	7,814,927	-19.242%
2025-01-15	6.6900	7.0000	6.6200	6.680	+4.212%	14,717,469	-20.210%
2025-01-14	6.6100	6.7800	6.2501	6.410	+2.233%	12,968,869	-16.849%
2025-01-13	6.7600	6.8321	6.2600	6.270	-10.300%	13,230,193	-14.992%
2025-01-10	7.8800	7.9350	6.8400	6.990	-13.222%	18,948,788	-23.748%
2025-01-08	8.0220	8.1500	7.3700	8.055	-3.993%	22,636,753	-33.830%
2025-01-07	9.0500	9.8300	8.1505	8.390	+29.077%	98,585,546	-36.472%
2025-01-06	6.8600	6.9250	6.3250	6.500	-4.692%	11,840,768	-18.000%
2025-01-03	6.2100	6.9100	6.1700	6.820	+11.803%	8,857,686	-21.848%
2025-01-02	6.3300	6.4800	6.0700	6.100	-3.175%	8,514,595	-12.623%
2024-12-31	6.5500	6.5800	6.1900	6.300	-2.628%	7,380,046	-15.397%
2024-12-30	6.8100	6.8500	6.4600	6.470	-6.772%	7,462,490	-17.620%
2024-12-27	7.1900	7.2600	6.8100	6.940	-5.450%	6,241,692	-23.199%
2024-12-26	7.0600	7.5000	6.9300	7.340	+3.526%	8,369,872	-27.384%
2024-12-24	7.0300	7.1500	6.9000	7.090	+1.576%	4,961,657	-24.824%
2024-12-23	7.0700	7.1700	6.6800	6.980	-2.921%	8,083,433	-23.639%
2024-12-20	6.9318	7.4200	6.8800	7.190	+0.139%	15,668,640	-25.869%
2024-12-19	7.3500	7.4000	6.9000	7.180	+0.279%	10,352,389	-25.766%
2024-12-18	8.2100	8.4400	7.0350	7.160	-11.166%	12,348,313	-25.559%
2024-12-17	7.9900	8.0700	7.6000	8.060	+0.876%	13,669,841	-33.871%
2024-12-16	6.9800	8.1400	6.7600	7.990	+14.634%	13,919,130	-33.292%
2024-12-13	7.3500	7.7800	6.9500	6.970	-5.299%	12,509,009	-23.529%
2024-12-12	7.2500	7.3600	6.9600	7.360	-0.136%	9,121,543	-27.582%
2024-12-11	7.4900	7.6000	7.2400	7.370	-0.271%	9,782,177	-27.680%
2024-12-10	7.6500	7.7800	7.2750	7.390	-3.018%	11,448,750	-27.876%
2024-12-09	7.9500	7.9700	7.2700	7.620	-2.930%	10,380,047	-30.052%
2024-12-06	7.0000	8.0500	6.9100	7.850	+13.439%	24,235,783	-32.102%
2024-12-05	6.0300	6.9800	6.0300	6.920	+14.760%	17,952,444	-22.977%
2024-12-04	5.9600	6.2300	5.9000	6.030	+1.858%	7,248,884	-11.609%
2024-12-03	6.0200	6.0600	5.8200	5.920	-2.310%	17,483,737	-9.966%
2024-12-02	6.5000	6.7900	6.0600	6.060	-6.337%	9,766,989	-12.046%
2024-11-29	6.5200	6.6400	6.3950	6.470	-0.308%	5,430,037	-17.620%
2024-11-27	6.1200	6.5300	6.0600	6.490	+7.273%	8,339,410	-17.874%
2024-11-26	6.2400	6.3500	6.0000	6.050	-6.202%	8,746,459	-11.901%
2024-11-25	6.5800	6.7150	6.3000	6.450	-0.616%	14,758,749	-17.364%
2024-11-22	5.9700	6.5800	5.9050	6.490	+9.259%	14,864,290	-17.874%
2024-11-21	6.1000	6.2900	5.8400	5.940	-1.165%	10,279,750	-10.269%
2024-11-20	6.1700	6.2000	5.6600	6.010	-3.686%	9,099,154	-11.314%
2024-11-19	6.0000	6.4150	5.9200	6.240	+1.463%	12,008,827	-14.583%
2024-11-18	5.4450	6.4800	5.2400	6.150	+23.246%	23,726,391	-13.333%
2024-11-15	5.4000	5.4100	4.9500	4.990	-7.249%	10,312,221	+6.814%
2024-11-14	5.3300	5.4900	5.2200	5.380	+1.701%	13,126,959	-0.929%
2024-11-13	5.4800	5.8050	5.2000	5.290	-2.037%	14,367,730	+0.756%
2024-11-12	5.3700	5.4750	5.2100	5.400	-1.099%	12,462,847	-1.296%
2024-11-11	5.7500	5.7500	5.3550	5.460	-2.674%	12,620,633	-2.381%
2024-11-08	5.5000	5.6200	5.3300	5.610	+2.186%	7,811,902	-4.991%
2024-11-07	5.7500	5.7550	5.3650	5.490	-3.853%	12,323,029	-2.914%
2024-11-06	5.5000	5.7500	5.3500	5.710	+10.232%	15,740,597	-6.655%
2024-11-05	5.5400	5.5700	4.9700	5.180	-6.667%	13,251,668	+2.896%
2024-11-04	5.2400	5.5500	5.0100	5.550	-4.475%	18,466,884	-3.964%
2024-11-01	5.2900	5.8900	5.1500	5.810	+11.838%	13,544,461	-8.262%
2024-10-31	5.7101	5.8200	4.7500	5.195	-21.762%	23,233,957	+2.599%
2024-10-30	6.8600	7.0050	6.6100	6.640	-3.907%	7,400,753	-19.729%
2024-10-29	6.8498	6.9400	6.5900	6.910	+0.876%	4,854,116	-22.865%
2024-10-28	6.4900	6.9300	6.4700	6.850	+6.864%	6,157,461	-22.190%
2024-10-25	6.4900	6.5600	6.3300	6.410	-0.620%	7,910,177	-16.849%
2024-10-24	6.1500	6.7200	6.1500	6.450	+5.911%	8,309,303	-17.364%
2024-10-23	5.9700	6.1000	5.9012	6.090	+1.669%	5,717,711	-12.479%
2024-10-22	6.0300	6.1500	5.9300	5.990	-0.828%	3,982,610	-11.018%
2024-10-21	6.2700	6.3200	5.8500	6.040	-4.279%	5,153,133	-11.755%
2024-10-18	6.2600	6.4800	6.2400	6.310	+1.774%	5,327,733	-15.531%
2024-10-17	6.2200	6.3200	6.0500	6.200	-0.322%	5,040,958	-14.032%
2024-10-16	6.0400	6.3500	5.8300	6.220	+4.890%	6,668,503	-14.309%
2024-10-15	5.8400	6.0700	5.6800	5.930	+1.715%	6,965,030	-10.118%
2024-10-14	5.7500	5.9200	5.6700	5.830	+1.391%	4,060,015	-8.576%
2024-10-11	5.7200	5.8500	5.6200	5.750	+0.524%	5,586,165	-7.304%
2024-10-10	5.4500	5.7800	5.3000	5.720	+4.380%	8,056,332	-6.818%
2024-10-09	5.5000	5.8600	4.9700	5.480	+0.735%	15,701,031	-2.737%
2024-10-08	5.3400	5.5200	5.2839	5.440	+2.448%	4,694,948	-2.022%
2024-10-07	5.5800	5.5999	5.2100	5.310	-4.324%	8,036,091	+0.377%
2024-10-04	5.3000	5.6200	5.2500	5.550	+6.936%	6,698,694	-3.964%
2024-10-03	5.3800	5.5050	5.1300	5.190	-4.596%	5,613,122	+2.697%
2024-10-02	5.4500	5.6800	5.3300	5.440	-1.982%	6,225,510	-2.022%
2024-10-01	5.8300	5.9850	5.4300	5.550	-6.250%	8,810,710	-3.964%
2024-09-30	5.8000	5.9800	5.5800	5.920	-0.671%	13,643,715	-9.966%
2024-09-27	5.8900	6.2300	5.7100	5.960	+2.759%	9,700,852	-10.570%
2024-09-26	6.5500	6.5800	5.7600	5.800	-9.375%	13,309,409	-8.103%
2024-09-25	6.2600	6.7900	5.9750	6.400	+1.587%	18,718,662	-16.719%
2024-09-24	5.1700	6.3400	5.1300	6.300	+23.772%	18,352,301	-15.397%
2024-09-23	5.0600	5.1500	4.9600	5.090	+1.800%	5,343,939	+4.715%
2024-09-20	5.3100	5.3200	4.8300	5.000	-4.215%	17,000,924	+6.600%
2024-09-19	4.9700	5.2750	4.8100	5.220	+10.127%	9,700,347	+2.107%
2024-09-18	4.7300	5.1400	4.6501	4.740	-0.420%	5,745,028	+12.447%
2024-09-17	4.9300	4.9850	4.6900	4.760	-2.459%	4,776,253	+11.975%
2024-09-16	5.0100	5.0100	4.7100	4.880	-3.366%	6,670,177	+9.221%
2024-09-13	4.8400	5.0600	4.7800	5.050	+4.555%	7,298,889	+5.545%
2024-09-12	4.5100	4.8700	4.3900	4.830	+8.296%	10,235,873	+10.352%
2024-09-11	4.3200	4.5500	4.2150	4.460	+2.294%	7,223,467	+19.507%
2024-09-10	3.9800	4.3850	3.8300	4.360	+13.247%	6,709,433	+22.248%
2024-09-09	3.9300	3.9900	3.8100	3.850	-1.282%	5,591,047	+38.442%
2024-09-06	4.0400	4.1500	3.8801	3.900	-3.704%	5,509,643	+36.667%
2024-09-05	4.2000	4.3100	4.0500	4.050	-3.341%	5,933,070	+31.605%
2024-09-04	4.2000	4.3500	4.0800	4.190	-1.643%	6,108,540	+27.208%
2024-09-03	4.6000	4.7600	4.2300	4.260	-8.779%	6,886,769	+25.117%
2024-08-30	4.5100	4.8500	4.5100	4.670	+4.474%	10,520,684	+14.133%
2024-08-29	4.1800	4.5300	4.1800	4.470	+7.971%	5,933,629	+19.239%
2024-08-28	4.2000	4.2400	4.0201	4.140	-1.896%	6,500,599	+28.744%
2024-08-27	4.3300	4.3750	4.1000	4.220	-3.653%	5,564,130	+26.303%
2024-08-26	4.2500	4.4700	4.2300	4.380	+1.860%	9,344,529	+21.689%
2024-08-23	3.6800	4.3000	3.6100	4.300	+18.457%	9,411,536	+23.953%
2024-08-22	3.8600	3.8900	3.4000	3.630	-5.959%	12,931,916	+46.832%
2024-08-21	3.7000	3.9300	3.7000	3.860	+4.324%	5,376,944	+38.083%
2024-08-20	3.7500	3.7800	3.5990	3.700	-2.116%	4,429,975	+44.054%
2024-08-19	3.6600	3.7950	3.6450	3.780	+3.846%	5,805,980	+41.005%
2024-08-16	3.6600	3.7800	3.6200	3.640	-1.355%	5,418,050	+46.429%
2024-08-15	3.5000	3.7100	3.4801	3.690	+9.172%	7,564,089	+44.444%
2024-08-14	3.6600	3.7250	3.3600	3.380	-6.371%	6,082,992	+57.692%
2024-08-13	3.5800	3.7000	3.5000	3.610	+2.557%	12,147,148	+47.645%
2024-08-12	3.5300	3.6500	3.4600	3.520	+0.285%	6,032,543	+51.420%
2024-08-09	3.5100	3.5950	3.4000	3.510	-0.567%	6,034,206	+51.852%
2024-08-08	3.4200	3.6000	3.3200	3.530	+6.647%	8,075,817	+50.992%
2024-08-07	3.6000	3.7500	3.2500	3.310	-5.966%	13,479,357	+61.027%
2024-08-06	3.8400	3.8950	3.5000	3.520	-7.974%	7,175,247	+51.420%
2024-08-05	3.3900	3.8900	3.3500	3.825	-0.391%	19,963,432	+39.346%
2024-08-02	3.7500	4.0200	3.6600	3.840	-5.651%	24,696,463	+38.802%
2024-08-01	3.7700	4.5800	3.7500	4.070	+1.750%	45,037,876	+30.958%
2024-07-31	4.0200	4.2200	3.9500	4.000	+1.010%	7,758,180	+33.250%
2024-07-30	4.2200	4.2550	3.9500	3.960	-6.161%	4,240,347	+34.596%
2024-07-29	4.2900	4.3900	4.1300	4.220	-0.236%	5,073,313	+26.303%
2024-07-26	4.2700	4.3400	4.2100	4.230	+1.683%	4,153,816	+26.005%
2024-07-25	4.1550	4.2900	3.8700	4.160	+0.483%	6,675,975	+28.125%
2024-07-24	4.3700	4.3800	4.0900	4.140	-6.122%	6,462,181	+28.744%
2024-07-23	4.2400	4.4900	4.2400	4.410	+5.000%	6,916,281	+20.862%
2024-07-22	4.3100	4.5500	4.1400	4.200	-0.709%	6,647,722	+26.905%
2024-07-19	4.2400	4.3400	4.1000	4.230	-1.399%	6,985,958	+26.005%
2024-07-18	4.4300	4.6000	4.1000	4.290	-0.694%	10,101,780	+24.242%
2024-07-17	4.5700	4.6800	4.1400	4.320	-12.373%	17,534,525	+23.380%
2024-07-16	4.6800	5.2450	4.4200	4.930	+6.941%	32,624,936	+8.114%
2024-07-15	3.9100	4.6900	3.8700	4.610	+24.595%	27,095,365	+15.618%
2024-07-12	3.3700	3.8450	3.3450	3.700	+11.782%	12,769,932	+44.054%
2024-07-11	2.9900	3.3600	2.9700	3.310	+13.746%	10,165,051	+61.027%
2024-07-10	2.9400	2.9900	2.8800	2.910	-1.020%	5,507,375	+83.162%
2024-07-09	2.9800	2.9900	2.8900	2.940	-1.342%	4,295,670	+81.293%
2024-07-08	2.9500	2.9900	2.8700	2.980	+1.706%	6,420,091	+78.859%
2024-07-05	2.8900	2.9400	2.7700	2.930	+0.687%	4,376,740	+81.911%
2024-07-03	2.9000	2.9600	2.8550	2.910	+1.394%	2,466,157	+83.162%
2024-07-02	2.8000	2.8800	2.8000	2.870	+2.135%	4,298,349	+85.714%
2024-07-01	2.7600	2.8300	2.6900	2.810	+1.444%	7,311,444	+89.680%
2024-06-28	2.7500	2.8300	2.6700	2.770	+1.465%	79,185,921	+92.419%
2024-06-27	2.6500	2.8700	2.6400	2.730	+3.409%	10,351,258	+95.238%
2024-06-26	2.4600	2.6500	2.4300	2.640	+6.883%	7,651,525	+101.894%
2024-06-25	2.4200	2.5400	2.4100	2.470	+2.066%	7,408,894	+115.789%
2024-06-24	2.3300	2.4900	2.3300	2.420	+3.863%	5,712,713	+120.248%
2024-06-21	2.2100	2.3600	2.1700	2.330	+5.430%	18,970,894	+128.755%
2024-06-20	2.3400	2.3600	2.1700	2.210	-5.556%	10,807,161	+141.176%
2024-06-18	2.4400	2.4450	2.2950	2.340	-4.878%	5,960,837	+127.778%
2024-06-17	2.5100	2.5700	2.3800	2.460	-2.381%	6,415,842	+116.667%
2024-06-14	2.4700	2.5550	2.4550	2.520	+0.800%	6,985,428	+111.508%
2024-06-13	2.5400	2.6600	2.4850	2.500	-1.186%	7,886,658	+113.200%
2024-06-12	2.4200	2.6000	2.4150	2.530	+5.417%	12,842,041	+110.672%
2024-06-11	2.3100	2.4100	2.2700	2.400	+2.128%	6,956,767	+122.083%
2024-06-10	2.2600	2.3800	2.2400	2.350	+3.070%	4,619,721	+126.809%
2024-06-07	2.2700	2.3500	2.2300	2.280	-2.146%	19,001,310	+133.772%
2024-06-06	2.3600	2.4499	2.3000	2.330	-0.427%	6,305,835	+128.755%
2024-06-05	2.1500	2.3600	2.1200	2.340	+10.377%	11,034,108	+127.778%
2024-06-04	2.2600	2.2600	2.1000	2.120	-6.608%	8,871,267	+151.415%
2024-06-03	2.4000	2.4200	2.2550	2.270	-5.021%	7,471,019	+134.802%
2024-05-31	2.4000	2.4590	2.3600	2.390	-0.830%	6,966,296	+123.013%
2024-05-30	2.4100	2.5600	2.3900	2.410	-1.230%	9,961,292	+121.162%
2024-05-29	2.4200	2.5100	2.3500	2.440	+0.412%	11,944,321	+118.443%
2024-05-28	2.4800	2.6000	2.4000	2.430	-1.220%	9,801,048	+119.342%
2024-05-24	2.5900	2.6100	2.4400	2.460	-4.651%	7,740,778	+116.667%
2024-05-23	2.5600	2.6700	2.5000	2.580	+1.976%	8,432,606	+106.589%
2024-05-22	2.5800	2.5800	2.3400	2.530	+2.016%	13,577,140	+110.672%
2024-05-21	2.6800	2.6800	2.4700	2.480	-7.463%	14,210,983	+114.919%
2024-05-20	2.7200	2.7900	2.6100	2.680	-2.190%	8,196,957	+98.881%
2024-05-17	2.8000	2.8000	2.7000	2.740	-1.083%	6,631,393	+94.526%
2024-05-16	2.9200	2.9800	2.7600	2.770	-5.137%	9,611,051	+92.419%
2024-05-15	3.1800	3.2250	2.9100	2.920	-7.006%	5,352,148	+82.534%
2024-05-14	3.0500	3.2000	3.0200	3.140	+3.974%	8,637,958	+69.745%
2024-05-13	3.1400	3.4000	3.0200	3.020	-6.211%	8,183,738	+76.490%
2024-05-10	3.6300	3.6790	3.1200	3.220	-10.803%	8,004,970	+65.528%
2024-05-09	3.1400	3.6550	3.0700	3.610	+7.440%	9,337,232	+47.645%
2024-05-08	3.2900	3.4000	3.1700	3.360	-0.885%	9,356,268	+58.631%
2024-05-07	3.3100	3.5300	3.2400	3.390	+1.802%	7,613,482	+57.227%
2024-05-06	3.3400	3.3850	3.1600	3.330	+1.216%	10,756,708	+60.060%
2024-05-03	2.9900	3.4100	2.9600	3.290	+12.287%	14,758,197	+62.006%
2024-05-02	2.9000	2.9600	2.7625	2.930	+2.269%	4,749,553	+81.911%
2024-05-01	2.7800	2.9800	2.6800	2.865	+3.243%	5,486,347	+86.038%
2024-04-30	3.0000	3.0000	2.7200	2.775	-9.016%	7,815,263	+92.072%
2024-04-29	3.0900	3.1500	3.0000	3.050	+0.993%	4,914,648	+74.754%
2024-04-26	2.8400	3.0200	2.8000	3.020	+7.092%	3,048,508	+76.490%
2024-04-25	2.7620	2.8300	2.7350	2.820	-0.704%	6,278,143	+89.007%
2024-04-24	2.8600	2.9100	2.7800	2.840	-0.351%	4,727,186	+87.676%
2024-04-23	2.7500	2.9000	2.7400	2.850	+3.636%	3,064,657	+87.018%
2024-04-22	2.8000	2.8300	2.7300	2.750	-1.786%	4,580,424	+93.818%
2024-04-19	2.7800	2.8600	2.7500	2.800	-0.356%	5,809,996	+90.357%
2024-04-18	3.0400	3.0550	2.7500	2.810	-7.566%	10,700,958	+89.680%
2024-04-17	3.0400	3.1000	2.9700	3.040	+1.333%	10,884,626	+75.329%
2024-04-16	2.9100	3.0200	2.8700	3.000	0.000%	6,668,348	+77.667%
2024-04-15	3.0600	3.1200	2.9800	3.000	-2.280%	5,693,057	+77.667%
2024-04-12	3.1300	3.1900	3.0100	3.070	-3.307%	6,599,772	+73.616%
2024-04-11	3.0500	3.1900	3.0500	3.175	+4.098%	3,893,647	+67.874%
2024-04-10	3.0600	3.1700	2.9200	3.050	-6.154%	10,999,094	+74.754%
2024-04-09	3.2200	3.2900	3.1800	3.250	+1.562%	13,809,418	+64.000%
2024-04-08	3.0300	3.2100	3.0000	3.200	+6.667%	6,364,544	+66.563%
2024-04-05	3.0000	3.0600	2.9500	3.000	0.000%	6,822,261	+77.667%
2024-04-04	3.0800	3.1450	2.9000	3.000	-0.662%	12,563,473	+77.667%
2024-04-03	2.8100	3.0600	2.7900	3.020	+5.594%	15,314,137	+76.490%
2024-04-02	2.8800	2.9300	2.7900	2.860	-1.718%	7,002,960	+86.364%
2024-04-01	2.9000	2.9350	2.8350	2.910	+3.191%	8,893,705	+83.162%
2024-03-28	2.6980	2.9100	2.6400	2.820	+6.415%	8,240,340	+89.007%
2024-03-27	2.5300	2.6700	2.4800	2.650	+5.578%	7,052,517	+101.132%
2024-03-26	2.4000	2.5900	2.3550	2.510	+5.021%	14,638,872	+112.351%
2024-03-25	2.3500	2.4150	2.3250	2.390	+2.137%	3,373,061	+123.013%
2024-03-22	2.4000	2.4095	2.3200	2.340	-2.092%	4,371,881	+127.778%
2024-03-21	2.4600	2.5600	2.3000	2.390	-2.049%	13,226,214	+123.013%
2024-03-20	2.3300	2.5000	2.2900	2.440	+5.628%	5,374,879	+118.443%
2024-03-19	2.4000	2.4100	2.2700	2.310	-5.328%	8,557,728	+130.736%
2024-03-18	2.2900	2.4879	2.2150	2.440	+8.929%	9,359,743	+118.443%
2024-03-15	2.2200	2.2800	2.1800	2.240	-0.444%	13,418,942	+137.946%
2024-03-14	2.2400	2.3400	2.1400	2.250	+1.351%	7,658,958	+136.889%
2024-03-13	2.1500	2.3300	2.1298	2.220	+1.835%	6,678,764	+140.090%
2024-03-12	2.1800	2.2200	2.1400	2.180	+0.461%	6,013,718	+144.495%
2024-03-11	2.2000	2.2250	2.1200	2.170	-1.364%	5,825,509	+145.622%
2024-03-08	2.3000	2.3950	2.2000	2.200	-3.509%	7,041,393	+142.273%
2024-03-07	2.3200	2.3300	2.2600	2.280	-0.437%	5,063,417	+133.772%
2024-03-06	2.3100	2.3550	2.2500	2.290	0.000%	7,350,870	+132.751%
2024-03-05	2.4100	2.4100	2.2700	2.290	-6.148%	6,391,656	+132.751%
2024-03-04	2.5200	2.5750	2.4300	2.440	-4.688%	7,244,151	+118.443%
2024-03-01	2.5200	2.6300	2.4850	2.560	+0.787%	4,641,301	+108.203%
2024-02-29	2.6400	2.7199	2.5200	2.540	-2.682%	12,230,085	+109.843%
2024-02-28	2.7000	2.7100	2.5000	2.610	-4.745%	9,910,479	+104.215%
2024-02-27	2.7400	2.8400	2.7300	2.740	+1.859%	6,163,621	+94.526%
2024-02-26	2.5500	2.7000	2.5300	2.690	+4.669%	6,313,965	+98.141%
2024-02-23	2.5300	2.6300	2.4500	2.570	+0.784%	7,119,744	+107.393%
2024-02-22	2.8600	2.8700	2.5300	2.550	-8.273%	16,116,293	+109.020%
2024-02-21	2.8000	2.8700	2.7450	2.780	-1.767%	11,380,753	+91.727%
2024-02-20	2.9000	2.9060	2.7000	2.830	-3.082%	6,866,800	+88.339%
2024-02-16	3.0700	3.0900	2.9000	2.920	-5.502%	5,922,169	+82.534%
2024-02-15	3.3500	3.3500	2.9700	3.090	-6.079%	9,789,525	+72.492%
2024-02-14	3.1500	3.3200	3.1500	3.290	+7.166%	4,564,955	+62.006%
2024-02-13	3.2900	3.3000	3.0250	3.070	-8.084%	6,854,877	+73.616%
2024-02-12	3.3500	3.4800	3.2600	3.340	+0.602%	5,136,976	+59.581%
2024-02-09	3.2800	3.3200	3.1700	3.320	+2.469%	4,062,789	+60.542%
2024-02-08	3.0700	3.2500	3.0700	3.240	+5.195%	4,574,240	+64.506%
2024-02-07	3.1700	3.1800	3.0100	3.080	-2.532%	3,293,173	+73.052%
2024-02-06	3.0300	3.1800	2.9600	3.160	+4.636%	2,993,443	+68.671%
2024-02-05	3.0600	3.0700	2.9500	3.020	-4.127%	3,241,794	+76.490%
2024-02-02	3.0400	3.1800	2.9531	3.150	+0.318%	3,851,755	+69.206%
2024-02-01	3.0200	3.1800	2.9650	3.140	+5.017%	5,272,130	+69.745%
2024-01-31	3.1100	3.2100	2.9750	2.990	-4.777%	4,185,891	+78.261%
2024-01-30	3.2000	3.2100	3.1000	3.140	-3.086%	3,329,301	+69.745%
2024-01-29	3.1600	3.2600	3.0650	3.240	+2.532%	4,312,225	+64.506%
2024-01-26	3.3000	3.3200	3.1600	3.160	-2.769%	3,305,708	+68.671%
2024-01-25	3.3000	3.3000	3.1810	3.250	+0.309%	3,693,841	+64.000%
2024-01-24	3.4500	3.4800	3.2100	3.240	-4.425%	5,477,886	+64.506%
2024-01-23	3.3500	3.4500	3.2950	3.390	+3.354%	5,095,060	+57.227%
2024-01-22	3.1500	3.3450	3.1250	3.280	+5.806%	6,368,778	+62.500%
2024-01-19	3.1100	3.1400	2.9200	3.100	+1.639%	5,052,521	+71.935%
2024-01-18	3.1500	3.1900	2.9400	3.050	-1.613%	6,007,523	+74.754%
2024-01-17	3.1100	3.1500	3.0400	3.100	-2.208%	3,996,841	+71.935%
2024-01-16	3.2200	3.2750	3.1400	3.170	-2.761%	3,521,884	+68.139%
2024-01-12	3.3000	3.4100	3.2500	3.260	-0.306%	3,016,061	+63.497%
2024-01-11	3.3600	3.4300	3.2100	3.270	-3.824%	6,043,958	+62.997%
2024-01-10	3.4700	3.4950	3.2950	3.400	-2.579%	4,715,190	+56.765%
2024-01-09	3.3900	3.6400	3.3550	3.490	+0.287%	4,813,475	+52.722%
2024-01-08	3.3000	3.5900	3.2650	3.480	+5.775%	7,611,933	+53.161%

.dark-mode .sBH7H8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBH7H8{ color: #333333; background-color: white; border: 2px solid #333333; }AURAurora Innovation, Inc. Class A Common Stockstock NASDAQ

AUR
Aurora Innovation, Inc. Class A Common Stock
stock NASDAQ