Dark

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

At Close

Aug 29, 2025 3:59:56 PM EDT

5.64USD-2.253%(-0.13)9,648,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:16:30 AM EDT

5.75USD-0.345%(-0.02)10,216

After-hours

Aug 29, 2025 4:58:30 PM EDT

5.63USD-0.177%(-0.01)20,071

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	5.7600	5.7750	5.6101	5.6300	-2.426%	9,648,538	0.000%
2025-08-28	5.7500	5.8900	5.7450	5.7700	+0.874%	10,684,085	-2.426%
2025-08-27	5.8100	5.8650	5.7100	5.7200	-1.718%	17,426,325	-1.573%
2025-08-26	5.9450	5.9800	5.8100	5.8200	-2.185%	25,908,072	-3.265%
2025-08-25	6.0000	6.0500	5.8500	5.9500	-1.163%	14,728,969	-5.378%
2025-08-22	5.8400	6.1700	5.7750	6.0200	+2.906%	18,919,633	-6.478%
2025-08-21	5.6750	5.9000	5.6700	5.8500	+1.386%	18,645,348	-3.761%
2025-08-20	5.9050	5.9700	5.6100	5.7700	-3.512%	32,345,817	-2.426%
2025-08-19	6.2500	6.2500	5.9000	5.9800	-7.143%	44,690,899	-5.853%
2025-08-18	6.3700	6.5100	6.1800	6.4400	+0.782%	19,857,516	-12.578%
2025-08-15	6.5300	6.5800	6.3300	6.3900	-2.591%	18,887,308	-11.894%
2025-08-14	6.2600	6.5700	6.2600	6.5600	+1.548%	18,384,030	-14.177%
2025-08-13	6.4450	6.6300	6.2100	6.4600	+1.572%	22,481,397	-12.848%
2025-08-12	6.2500	6.3899	6.0250	6.3600	+1.923%	13,804,747	-11.478%
2025-08-11	6.1900	6.5600	6.1250	6.2400	+1.299%	21,897,101	-9.776%
2025-08-08	6.3050	6.3350	5.9900	6.1600	-0.645%	47,510,032	-8.604%
2025-08-07	6.1850	6.3050	6.0300	6.2000	+2.649%	15,136,976	-9.194%
2025-08-06	6.1500	6.1800	6.0134	6.0400	-1.948%	10,792,656	-6.788%
2025-08-05	5.9800	6.2200	5.9400	6.1600	+3.356%	19,365,977	-8.604%
2025-08-04	5.7800	5.9800	5.7100	5.9600	+5.487%	39,928,552	-5.537%
2025-08-01	5.6100	5.6800	5.3600	5.6500	-2.754%	22,154,522	-0.354%
2025-07-31	6.2200	6.3300	5.8000	5.8100	+0.345%	37,518,667	-3.098%
2025-07-30	5.9700	5.9900	5.7300	5.7900	-3.015%	15,260,266	-2.763%
2025-07-29	6.3150	6.3600	5.8000	5.9700	-4.936%	19,957,685	-5.695%
2025-07-28	6.5100	6.5100	6.2400	6.2800	-2.181%	10,167,295	-10.350%
2025-07-25	6.5100	6.5600	6.3000	6.4200	-1.534%	9,884,937	-12.305%
2025-07-24	6.3500	6.6400	6.3300	6.5200	+0.773%	17,962,063	-13.650%
2025-07-23	6.2100	6.4800	6.0910	6.4700	+4.862%	20,630,403	-12.983%
2025-07-22	6.1500	6.1900	5.9788	6.1700	0.000%	15,267,692	-8.752%
2025-07-21	6.3500	6.5000	6.1700	6.1700	-1.438%	16,073,311	-8.752%
2025-07-18	6.5100	6.5300	6.2100	6.2600	-2.340%	13,121,915	-10.064%
2025-07-17	6.2100	6.4700	6.1000	6.4100	+5.776%	28,857,986	-12.168%
2025-07-16	5.8300	6.0900	5.6800	6.0600	+4.663%	27,038,178	-7.096%
2025-07-15	5.8150	5.9300	5.6500	5.7900	+2.297%	29,329,889	-2.763%
2025-07-14	5.3500	5.7653	5.3320	5.6600	+8.222%	19,302,623	-0.530%
2025-07-11	5.3300	5.3900	5.2300	5.2300	-2.788%	8,677,930	+7.648%
2025-07-10	5.3400	5.5300	5.2600	5.3800	+0.373%	11,344,201	+4.647%
2025-07-09	5.2400	5.3800	5.2100	5.3600	+3.077%	12,974,480	+5.037%
2025-07-08	5.1600	5.3700	5.1590	5.2000	+1.761%	11,482,789	+8.269%
2025-07-07	5.1700	5.2063	5.0200	5.1100	-3.585%	15,804,252	+10.176%
2025-07-03	5.1450	5.4000	5.1300	5.3000	+2.515%	11,175,562	+6.226%
2025-07-02	5.0850	5.1900	5.0250	5.1700	+2.376%	17,535,888	+8.897%
2025-07-01	5.1500	5.1900	5.0000	5.0500	-3.626%	21,819,303	+11.485%
2025-06-30	5.3000	5.4100	5.1600	5.2400	+1.354%	25,490,746	+7.443%
2025-06-27	5.4000	5.4799	5.1400	5.1700	-4.259%	162,271,791	+8.897%
2025-06-26	5.3150	5.4200	5.2137	5.4000	+2.079%	16,578,140	+4.259%
2025-06-25	5.4850	5.4850	5.2300	5.2900	-2.936%	14,295,889	+6.427%
2025-06-24	5.5400	5.6300	5.4250	5.4500	+0.554%	31,411,221	+3.303%
2025-06-23	5.1600	5.5500	5.0900	5.4200	+3.831%	27,311,576	+3.875%
2025-06-20	5.3600	5.4025	5.1900	5.2200	-2.064%	27,856,155	+7.854%
2025-06-18	5.3200	5.5400	5.2600	5.3300	-0.374%	31,143,542	+5.629%
2025-06-17	5.4650	5.5400	5.3200	5.3500	-3.604%	20,881,325	+5.234%
2025-06-16	5.5600	5.6800	5.4000	5.5500	+1.648%	16,927,615	+1.441%
2025-06-13	5.5800	5.7000	5.4500	5.4600	-4.042%	14,453,279	+3.114%
2025-06-12	5.8250	5.8452	5.6700	5.6900	-3.231%	14,478,657	-1.054%
2025-06-11	6.0150	6.2499	5.8600	5.8800	-1.176%	19,293,401	-4.252%
2025-06-10	5.8800	6.0000	5.8200	5.9500	+1.190%	17,333,464	-5.378%
2025-06-09	5.9800	6.0900	5.8200	5.8800	+0.170%	21,524,633	-4.252%
2025-06-06	5.8300	5.9700	5.8250	5.8700	+3.894%	12,260,661	-4.089%
2025-06-05	5.8350	5.9087	5.5700	5.6500	-2.754%	15,761,534	-0.354%
2025-06-04	5.7700	5.9250	5.7400	5.8100	+0.693%	16,136,750	-3.098%
2025-06-03	5.9100	5.9700	5.6450	5.7700	-1.536%	24,347,787	-2.426%
2025-06-02	6.0400	6.0600	5.6700	5.8600	-3.300%	23,942,351	-3.925%
2025-05-30	6.1500	6.1600	5.9800	6.0600	-2.885%	15,014,818	-7.096%
2025-05-29	6.2100	6.3450	6.1550	6.2400	+2.128%	21,151,123	-9.776%
2025-05-28	6.1900	6.2100	6.0400	6.1100	-0.650%	12,293,922	-7.856%
2025-05-27	6.1350	6.3000	5.8800	6.1500	+3.535%	22,731,882	-8.455%
2025-05-23	5.9400	6.0700	5.8600	5.9400	-1.493%	14,344,920	-5.219%
2025-05-22	6.0500	6.3100	5.9750	6.0300	-0.495%	24,199,925	-6.633%
2025-05-21	6.1400	6.5000	6.0300	6.0600	-3.040%	22,064,774	-7.096%
2025-05-20	6.2800	6.3800	6.1300	6.2500	-0.478%	24,849,122	-9.920%
2025-05-19	6.4000	6.4900	6.1302	6.2800	-6.269%	37,623,970	-10.350%
2025-05-16	6.8400	6.9900	6.6000	6.7000	-1.760%	41,206,851	-15.970%
2025-05-15	6.8800	7.1550	6.5800	6.8200	-0.583%	36,057,814	-17.449%
2025-05-14	6.0600	6.9400	6.0500	6.8600	-6.284%	147,882,572	-17.930%
2025-05-13	7.9500	8.0600	7.2800	7.3200	-7.692%	40,607,325	-23.087%
2025-05-12	7.7100	8.0500	7.5000	7.9300	+8.929%	26,977,202	-29.004%
2025-05-09	8.0500	8.1899	7.0400	7.2800	-6.065%	19,087,442	-22.665%
2025-05-08	7.5000	7.9350	7.4050	7.7500	+6.019%	15,808,385	-27.355%
2025-05-07	7.2400	7.4900	7.1400	7.3100	+1.669%	14,051,966	-22.982%
2025-05-06	7.5000	7.6272	7.1100	7.1900	-7.584%	15,009,247	-21.697%
2025-05-05	8.0000	8.0000	7.6600	7.7800	-4.423%	13,862,294	-27.635%
2025-05-02	7.1050	8.2500	7.0700	8.1400	+18.314%	26,173,649	-30.835%
2025-05-01	7.6400	7.7700	6.7550	6.8800	-4.972%	24,769,929	-18.169%
2025-04-30	7.0500	7.2900	6.8000	7.2400	-0.958%	14,090,713	-22.238%
2025-04-29	7.2100	7.4700	7.0700	7.3100	+0.689%	10,540,367	-22.982%
2025-04-28	7.1800	7.5300	6.9120	7.2600	+5.523%	15,962,616	-22.452%
2025-04-25	6.7600	7.0250	6.6850	6.8800	+1.028%	9,634,519	-18.169%
2025-04-24	6.5500	6.8300	6.4400	6.8100	+5.581%	11,091,763	-17.327%
2025-04-23	6.5900	6.9000	6.4100	6.4500	+4.878%	10,076,573	-12.713%
2025-04-22	5.8400	6.2600	5.8400	6.1500	+7.706%	8,643,912	-8.455%
2025-04-21	6.0700	6.0900	5.5500	5.7100	-6.547%	9,053,761	-1.401%
2025-04-17	5.8750	6.3000	5.8100	6.1100	+4.089%	14,146,704	-7.856%
2025-04-16	6.0400	6.1400	5.7600	5.8700	-4.397%	11,635,287	-4.089%
2025-04-15	6.2400	6.3900	6.0100	6.1400	+1.824%	12,089,875	-8.306%
2025-04-14	6.4400	6.5400	5.9400	6.0300	-2.585%	12,562,716	-6.633%
2025-04-11	6.3500	6.5300	6.1000	6.1900	-3.130%	12,310,687	-9.047%
2025-04-10	6.3500	6.5350	5.9500	6.3900	-2.443%	12,472,969	-11.894%
2025-04-09	5.6000	6.5859	5.3013	6.5500	+15.724%	20,421,245	-14.046%
2025-04-08	6.3600	6.5700	5.4550	5.6600	-4.149%	15,831,909	-0.530%
2025-04-07	5.1350	6.2750	5.0400	5.9050	+3.961%	18,758,128	-4.657%
2025-04-04	6.0400	6.0500	5.2400	5.6800	-9.482%	20,891,844	-0.880%
2025-04-03	6.5350	6.8500	6.2500	6.2750	-12.360%	14,024,249	-10.279%
2025-04-02	6.5100	7.2367	6.5040	7.1600	+6.389%	13,766,281	-21.369%
2025-04-01	6.6900	6.9800	6.4950	6.7300	+0.074%	15,064,132	-16.345%
2025-03-31	6.4250	6.8700	6.2200	6.7250	+0.598%	13,331,870	-16.283%
2025-03-28	7.3200	7.3200	6.6000	6.6850	-10.389%	13,046,306	-15.782%
2025-03-27	7.2100	7.5500	7.0100	7.4600	+4.775%	11,486,606	-24.531%
2025-03-26	7.7600	7.8000	6.9450	7.1200	-9.068%	10,830,287	-20.927%
2025-03-25	7.5900	7.8500	7.3050	7.8300	+2.487%	14,831,081	-28.097%
2025-03-24	7.5400	7.7500	7.4800	7.6400	+5.671%	9,084,038	-26.309%
2025-03-21	6.9500	7.3400	6.8526	7.2300	+1.261%	13,071,883	-22.130%
2025-03-20	7.3000	7.6100	7.1300	7.1400	-4.290%	9,180,091	-21.148%
2025-03-19	6.9600	7.5500	6.9600	7.4600	+7.493%	11,060,616	-24.531%
2025-03-18	6.7900	7.1180	6.7100	6.9400	-0.430%	9,321,125	-18.876%
2025-03-17	6.9700	7.2100	6.8700	6.9700	0.000%	9,213,282	-19.225%
2025-03-14	6.5500	7.0400	6.5350	6.9700	+11.342%	24,134,194	-19.225%
2025-03-13	6.2150	6.2700	5.8700	6.2600	+0.160%	10,427,244	-10.064%
2025-03-12	6.6100	6.6500	6.0900	6.2500	-1.186%	12,681,411	-9.920%
2025-03-11	6.4500	6.6300	6.0900	6.3250	-0.550%	8,737,693	-10.988%
2025-03-10	6.8000	6.8365	6.1800	6.3600	-10.423%	14,286,299	-11.478%
2025-03-07	6.9400	7.2000	6.6150	7.1000	+2.011%	15,506,159	-20.704%
2025-03-06	7.0250	7.1450	6.8600	6.9600	-3.867%	14,234,692	-19.109%
2025-03-05	7.2300	7.2900	6.8700	7.2400	+1.543%	11,429,573	-22.238%
2025-03-04	6.6300	7.4900	6.4500	7.1300	+2.738%	12,728,489	-21.038%
2025-03-03	7.7900	7.8795	6.9200	6.9400	-4.539%	13,904,933	-18.876%
2025-02-28	6.9300	7.3600	6.8000	7.2700	+3.857%	19,280,161	-22.558%
2025-02-27	7.1800	7.3800	6.9300	7.0000	-0.285%	12,570,303	-19.571%
2025-02-26	7.0400	7.3000	6.9600	7.0200	0.000%	8,544,940	-19.801%
2025-02-25	6.8320	7.2350	6.5450	7.0200	+0.143%	20,586,836	-19.801%
2025-02-24	7.4800	7.4800	6.8000	7.0100	-5.589%	18,768,624	-19.686%
2025-02-21	8.4700	8.4800	7.4200	7.4250	-10.650%	12,285,875	-24.175%
2025-02-20	8.8500	8.8500	7.9701	8.3100	-7.047%	14,587,403	-32.250%
2025-02-19	9.3400	9.3400	8.7800	8.9400	-5.597%	12,020,437	-37.025%
2025-02-18	9.4350	9.5150	8.5600	9.4700	-7.066%	24,106,223	-40.549%
2025-02-14	9.2000	10.7700	9.1600	10.1900	+8.174%	37,979,187	-44.750%
2025-02-13	6.8300	9.4900	6.6900	9.4200	+46.047%	39,627,235	-40.234%
2025-02-12	6.8800	6.8800	6.4150	6.4500	-7.857%	14,777,138	-12.713%
2025-02-11	7.6700	7.8800	6.9900	7.0000	-10.256%	12,470,865	-19.571%
2025-02-10	7.3100	7.8900	7.3100	7.8000	+8.333%	12,114,566	-27.821%
2025-02-07	7.1500	7.5100	7.0740	7.2000	+1.695%	9,336,648	-21.806%
2025-02-06	7.1800	7.3115	6.9150	7.0800	-1.530%	9,907,458	-20.480%
2025-02-05	6.9500	7.2000	6.8200	7.1900	+4.052%	9,726,742	-21.697%
2025-02-04	6.8500	6.9700	6.6850	6.9100	+1.767%	7,728,836	-18.524%
2025-02-03	6.4500	6.8799	6.3450	6.7900	-0.147%	13,975,843	-17.084%
2025-01-31	6.8300	7.1300	6.7350	6.8000	-0.147%	12,679,448	-17.206%
2025-01-30	6.7500	7.0750	6.6600	6.8100	+1.794%	10,432,280	-17.327%
2025-01-29	6.7100	7.0450	6.6800	6.6900	-1.036%	14,332,820	-15.845%
2025-01-28	6.4500	6.7950	6.2700	6.7600	+5.790%	10,139,048	-16.716%
2025-01-27	6.6100	6.8500	6.3000	6.3900	-7.122%	8,867,303	-11.894%
2025-01-24	6.9600	7.3350	6.7900	6.8800	-1.149%	7,388,247	-18.169%
2025-01-23	6.8400	7.1500	6.7500	6.9600	-0.143%	12,847,596	-19.109%
2025-01-22	7.3200	7.3200	6.7000	6.9700	-3.994%	11,162,269	-19.225%
2025-01-21	6.9500	7.4200	6.8400	7.2600	+6.765%	11,232,579	-22.452%
2025-01-17	6.8000	7.1600	6.7050	6.8000	+3.030%	9,477,304	-17.206%
2025-01-16	6.7000	6.9800	6.5101	6.6000	-1.198%	7,814,927	-14.697%
2025-01-15	6.6900	7.0000	6.6200	6.6800	+4.212%	14,717,469	-15.719%
2025-01-14	6.6100	6.7800	6.2501	6.4100	+2.233%	12,968,869	-12.168%
2025-01-13	6.7600	6.8321	6.2600	6.2700	-10.300%	13,230,193	-10.207%
2025-01-10	7.8800	7.9350	6.8400	6.9900	-13.222%	18,948,788	-19.456%
2025-01-08	8.0220	8.1500	7.3700	8.0550	-3.993%	22,636,753	-30.106%
2025-01-07	9.0500	9.8300	8.1505	8.3900	+29.077%	98,585,546	-32.896%
2025-01-06	6.8600	6.9250	6.3250	6.5000	-4.692%	11,840,768	-13.385%
2025-01-03	6.2100	6.9100	6.1700	6.8200	+11.803%	8,857,686	-17.449%
2025-01-02	6.3300	6.4800	6.0700	6.1000	-3.175%	8,514,595	-7.705%
2024-12-31	6.5500	6.5800	6.1900	6.3000	-2.628%	7,380,046	-10.635%
2024-12-30	6.8100	6.8500	6.4600	6.4700	-6.772%	7,462,490	-12.983%
2024-12-27	7.1900	7.2600	6.8100	6.9400	-5.450%	6,241,692	-18.876%
2024-12-26	7.0600	7.5000	6.9300	7.3400	+3.526%	8,369,872	-23.297%
2024-12-24	7.0300	7.1500	6.9000	7.0900	+1.576%	4,961,657	-20.592%
2024-12-23	7.0700	7.1700	6.6800	6.9800	-2.921%	8,083,433	-19.341%
2024-12-20	6.9318	7.4200	6.8800	7.1900	+0.139%	15,668,640	-21.697%
2024-12-19	7.3500	7.4000	6.9000	7.1800	+0.279%	10,352,389	-21.588%
2024-12-18	8.2100	8.4400	7.0350	7.1600	-11.166%	12,348,313	-21.369%
2024-12-17	7.9900	8.0700	7.6000	8.0600	+0.876%	13,669,841	-30.149%
2024-12-16	6.9800	8.1400	6.7600	7.9900	+14.634%	13,919,130	-29.537%
2024-12-13	7.3500	7.7800	6.9500	6.9700	-5.299%	12,509,009	-19.225%
2024-12-12	7.2500	7.3600	6.9600	7.3600	-0.136%	9,121,543	-23.505%
2024-12-11	7.4900	7.6000	7.2400	7.3700	-0.271%	9,782,177	-23.609%
2024-12-10	7.6500	7.7800	7.2750	7.3900	-3.018%	11,448,750	-23.816%
2024-12-09	7.9500	7.9700	7.2700	7.6200	-2.930%	10,380,047	-26.115%
2024-12-06	7.0000	8.0500	6.9100	7.8500	+13.439%	24,235,783	-28.280%
2024-12-05	6.0300	6.9800	6.0300	6.9200	+14.760%	17,952,444	-18.642%
2024-12-04	5.9600	6.2300	5.9000	6.0300	+1.858%	7,248,884	-6.633%
2024-12-03	6.0200	6.0600	5.8200	5.9200	-2.310%	17,483,737	-4.899%
2024-12-02	6.5000	6.7900	6.0600	6.0600	-6.337%	9,766,989	-7.096%
2024-11-29	6.5200	6.6400	6.3950	6.4700	-0.308%	5,430,037	-12.983%
2024-11-27	6.1200	6.5300	6.0600	6.4900	+7.273%	8,339,410	-13.251%
2024-11-26	6.2400	6.3500	6.0000	6.0500	-6.202%	8,746,459	-6.942%
2024-11-25	6.5800	6.7150	6.3000	6.4500	-0.616%	14,758,749	-12.713%
2024-11-22	5.9700	6.5800	5.9050	6.4900	+9.259%	14,864,290	-13.251%
2024-11-21	6.1000	6.2900	5.8400	5.9400	-1.165%	10,279,750	-5.219%
2024-11-20	6.1700	6.2000	5.6600	6.0100	-3.686%	9,099,154	-6.323%
2024-11-19	6.0000	6.4150	5.9200	6.2400	+1.463%	12,008,827	-9.776%
2024-11-18	5.4450	6.4800	5.2400	6.1500	+23.246%	23,726,391	-8.455%
2024-11-15	5.4000	5.4100	4.9500	4.9900	-7.249%	10,312,221	+12.826%
2024-11-14	5.3300	5.4900	5.2200	5.3800	+1.701%	13,126,959	+4.647%
2024-11-13	5.4800	5.8050	5.2000	5.2900	-2.037%	14,367,730	+6.427%
2024-11-12	5.3700	5.4750	5.2100	5.4000	-1.099%	12,462,847	+4.259%
2024-11-11	5.7500	5.7500	5.3550	5.4600	-2.674%	12,620,633	+3.114%
2024-11-08	5.5000	5.6200	5.3300	5.6100	+2.186%	7,811,902	+0.357%
2024-11-07	5.7500	5.7550	5.3650	5.4900	-3.853%	12,323,029	+2.550%
2024-11-06	5.5000	5.7500	5.3500	5.7100	+10.232%	15,740,597	-1.401%
2024-11-05	5.5400	5.5700	4.9700	5.1800	-6.667%	13,251,668	+8.687%
2024-11-04	5.2400	5.5500	5.0100	5.5500	-4.475%	18,466,884	+1.441%
2024-11-01	5.2900	5.8900	5.1500	5.8100	+11.838%	13,544,461	-3.098%
2024-10-31	5.7101	5.8200	4.7500	5.1950	-21.762%	23,233,957	+8.373%
2024-10-30	6.8600	7.0050	6.6100	6.6400	-3.907%	7,400,753	-15.211%
2024-10-29	6.8498	6.9400	6.5900	6.9100	+0.876%	4,854,116	-18.524%
2024-10-28	6.4900	6.9300	6.4700	6.8500	+6.864%	6,157,461	-17.810%
2024-10-25	6.4900	6.5600	6.3300	6.4100	-0.620%	7,910,177	-12.168%
2024-10-24	6.1500	6.7200	6.1500	6.4500	+5.911%	8,309,303	-12.713%
2024-10-23	5.9700	6.1000	5.9012	6.0900	+1.669%	5,717,711	-7.553%
2024-10-22	6.0300	6.1500	5.9300	5.9900	-0.828%	3,982,610	-6.010%
2024-10-21	6.2700	6.3200	5.8500	6.0400	-4.279%	5,153,133	-6.788%
2024-10-18	6.2600	6.4800	6.2400	6.3100	+1.774%	5,327,733	-10.777%
2024-10-17	6.2200	6.3200	6.0500	6.2000	-0.322%	5,040,958	-9.194%
2024-10-16	6.0400	6.3500	5.8300	6.2200	+4.890%	6,668,503	-9.486%
2024-10-15	5.8400	6.0700	5.6800	5.9300	+1.715%	6,965,030	-5.059%
2024-10-14	5.7500	5.9200	5.6700	5.8300	+1.391%	4,060,015	-3.431%
2024-10-11	5.7200	5.8500	5.6200	5.7500	+0.524%	5,586,165	-2.087%
2024-10-10	5.4500	5.7800	5.3000	5.7200	+4.380%	8,056,332	-1.573%
2024-10-09	5.5000	5.8600	4.9700	5.4800	+0.735%	15,701,031	+2.737%
2024-10-08	5.3400	5.5200	5.2839	5.4400	+2.448%	4,694,948	+3.493%
2024-10-07	5.5800	5.5999	5.2100	5.3100	-4.324%	8,036,091	+6.026%
2024-10-04	5.3000	5.6200	5.2500	5.5500	+6.936%	6,698,694	+1.441%
2024-10-03	5.3800	5.5050	5.1300	5.1900	-4.596%	5,613,122	+8.478%
2024-10-02	5.4500	5.6800	5.3300	5.4400	-1.982%	6,225,510	+3.493%
2024-10-01	5.8300	5.9850	5.4300	5.5500	-6.250%	8,810,710	+1.441%
2024-09-30	5.8000	5.9800	5.5800	5.9200	-0.671%	13,643,715	-4.899%
2024-09-27	5.8900	6.2300	5.7100	5.9600	+2.759%	9,700,852	-5.537%
2024-09-26	6.5500	6.5800	5.7600	5.8000	-9.375%	13,309,409	-2.931%
2024-09-25	6.2600	6.7900	5.9750	6.4000	+1.587%	18,718,662	-12.031%
2024-09-24	5.1700	6.3400	5.1300	6.3000	+23.772%	18,352,301	-10.635%
2024-09-23	5.0600	5.1500	4.9600	5.0900	+1.800%	5,343,939	+10.609%
2024-09-20	5.3100	5.3200	4.8300	5.0000	-4.215%	17,000,924	+12.600%
2024-09-19	4.9700	5.2750	4.8100	5.2200	+10.127%	9,700,347	+7.854%
2024-09-18	4.7300	5.1400	4.6501	4.7400	-0.420%	5,745,028	+18.776%
2024-09-17	4.9300	4.9850	4.6900	4.7600	-2.459%	4,776,253	+18.277%
2024-09-16	5.0100	5.0100	4.7100	4.8800	-3.366%	6,670,177	+15.369%
2024-09-13	4.8400	5.0600	4.7800	5.0500	+4.555%	7,298,889	+11.485%
2024-09-12	4.5100	4.8700	4.3900	4.8300	+8.296%	10,235,873	+16.563%
2024-09-11	4.3200	4.5500	4.2150	4.4600	+2.294%	7,223,467	+26.233%
2024-09-10	3.9800	4.3850	3.8300	4.3600	+13.247%	6,709,433	+29.128%
2024-09-09	3.9300	3.9900	3.8100	3.8500	-1.282%	5,591,047	+46.234%
2024-09-06	4.0400	4.1500	3.8801	3.9000	-3.704%	5,509,643	+44.359%
2024-09-05	4.2000	4.3100	4.0500	4.0500	-3.341%	5,933,070	+39.012%
2024-09-04	4.2000	4.3500	4.0800	4.1900	-1.643%	6,108,540	+34.368%
2024-09-03	4.6000	4.7600	4.2300	4.2600	-8.779%	6,886,769	+32.160%
2024-08-30	4.5100	4.8500	4.5100	4.6700	+4.474%	10,520,684	+20.557%
2024-08-29	4.1800	4.5300	4.1800	4.4700	+7.971%	5,933,629	+25.951%
2024-08-28	4.2000	4.2400	4.0201	4.1400	-1.896%	6,500,599	+35.990%
2024-08-27	4.3300	4.3750	4.1000	4.2200	-3.653%	5,564,130	+33.412%
2024-08-26	4.2500	4.4700	4.2300	4.3800	+1.860%	9,344,529	+28.539%
2024-08-23	3.6800	4.3000	3.6100	4.3000	+18.457%	9,411,536	+30.930%
2024-08-22	3.8600	3.8900	3.4000	3.6300	-5.959%	12,931,916	+55.096%
2024-08-21	3.7000	3.9300	3.7000	3.8600	+4.324%	5,376,944	+45.855%
2024-08-20	3.7500	3.7800	3.5990	3.7000	-2.116%	4,429,975	+52.162%
2024-08-19	3.6600	3.7950	3.6450	3.7800	+3.846%	5,805,980	+48.942%
2024-08-16	3.6600	3.7800	3.6200	3.6400	-1.355%	5,418,050	+54.670%
2024-08-15	3.5000	3.7100	3.4801	3.6900	+9.172%	7,564,089	+52.575%
2024-08-14	3.6600	3.7250	3.3600	3.3800	-6.371%	6,082,992	+66.568%
2024-08-13	3.5800	3.7000	3.5000	3.6100	+2.557%	12,147,148	+55.956%
2024-08-12	3.5300	3.6500	3.4600	3.5200	+0.285%	6,032,543	+59.943%
2024-08-09	3.5100	3.5950	3.4000	3.5100	-0.567%	6,034,206	+60.399%
2024-08-08	3.4200	3.6000	3.3200	3.5300	+6.647%	8,075,817	+59.490%
2024-08-07	3.6000	3.7500	3.2500	3.3100	-5.966%	13,479,357	+70.091%
2024-08-06	3.8400	3.8950	3.5000	3.5200	-7.974%	7,175,247	+59.943%
2024-08-05	3.3900	3.8900	3.3500	3.8250	-0.391%	19,963,432	+47.190%
2024-08-02	3.7500	4.0200	3.6600	3.8400	-5.651%	24,696,463	+46.615%
2024-08-01	3.7700	4.5800	3.7500	4.0700	+1.750%	45,037,876	+38.329%
2024-07-31	4.0200	4.2200	3.9500	4.0000	+1.010%	7,758,180	+40.750%
2024-07-30	4.2200	4.2550	3.9500	3.9600	-6.161%	4,240,347	+42.172%
2024-07-29	4.2900	4.3900	4.1300	4.2200	-0.236%	5,073,313	+33.412%
2024-07-26	4.2700	4.3400	4.2100	4.2300	+1.683%	4,153,816	+33.097%
2024-07-25	4.1550	4.2900	3.8700	4.1600	+0.483%	6,675,975	+35.337%
2024-07-24	4.3700	4.3800	4.0900	4.1400	-6.122%	6,462,181	+35.990%
2024-07-23	4.2400	4.4900	4.2400	4.4100	+5.000%	6,916,281	+27.664%
2024-07-22	4.3100	4.5500	4.1400	4.2000	-0.709%	6,647,722	+34.048%
2024-07-19	4.2400	4.3400	4.1000	4.2300	-1.399%	6,985,958	+33.097%
2024-07-18	4.4300	4.6000	4.1000	4.2900	-0.694%	10,101,780	+31.235%
2024-07-17	4.5700	4.6800	4.1400	4.3200	-12.373%	17,534,525	+30.324%
2024-07-16	4.6800	5.2450	4.4200	4.9300	+6.941%	32,624,936	+14.199%
2024-07-15	3.9100	4.6900	3.8700	4.6100	+24.595%	27,095,365	+22.126%
2024-07-12	3.3700	3.8450	3.3450	3.7000	+11.782%	12,769,932	+52.162%
2024-07-11	2.9900	3.3600	2.9700	3.3100	+13.746%	10,165,051	+70.091%
2024-07-10	2.9400	2.9900	2.8800	2.9100	-1.020%	5,507,375	+93.471%
2024-07-09	2.9800	2.9900	2.8900	2.9400	-1.342%	4,295,670	+91.497%
2024-07-08	2.9500	2.9900	2.8700	2.9800	+1.706%	6,420,091	+88.926%
2024-07-05	2.8900	2.9400	2.7700	2.9300	+0.687%	4,376,740	+92.150%
2024-07-03	2.9000	2.9600	2.8550	2.9100	+1.394%	2,466,157	+93.471%
2024-07-02	2.8000	2.8800	2.8000	2.8700	+2.135%	4,298,349	+96.167%
2024-07-01	2.7600	2.8300	2.6900	2.8100	+1.444%	7,311,444	+100.356%
2024-06-28	2.7500	2.8300	2.6700	2.7700	+1.465%	79,185,921	+103.249%
2024-06-27	2.6500	2.8700	2.6400	2.7300	+3.409%	10,351,258	+106.227%
2024-06-26	2.4600	2.6500	2.4300	2.6400	+6.883%	7,651,525	+113.258%
2024-06-25	2.4200	2.5400	2.4100	2.4700	+2.066%	7,408,894	+127.935%
2024-06-24	2.3300	2.4900	2.3300	2.4200	+3.863%	5,712,713	+132.645%
2024-06-21	2.2100	2.3600	2.1700	2.3300	+5.430%	18,970,894	+141.631%
2024-06-20	2.3400	2.3600	2.1700	2.2100	-5.556%	10,807,161	+154.751%
2024-06-18	2.4400	2.4450	2.2950	2.3400	-4.878%	5,960,837	+140.598%
2024-06-17	2.5100	2.5700	2.3800	2.4600	-2.381%	6,415,842	+128.862%
2024-06-14	2.4700	2.5550	2.4550	2.5200	+0.800%	6,985,428	+123.413%
2024-06-13	2.5400	2.6600	2.4850	2.5000	-1.186%	7,886,658	+125.200%
2024-06-12	2.4200	2.6000	2.4150	2.5300	+5.417%	12,842,041	+122.530%
2024-06-11	2.3100	2.4100	2.2700	2.4000	+2.128%	6,956,767	+134.583%
2024-06-10	2.2600	2.3800	2.2400	2.3500	+3.070%	4,619,721	+139.574%
2024-06-07	2.2700	2.3500	2.2300	2.2800	-2.146%	19,001,310	+146.930%
2024-06-06	2.3600	2.4499	2.3000	2.3300	-0.427%	6,305,835	+141.631%
2024-06-05	2.1500	2.3600	2.1200	2.3400	+10.377%	11,034,108	+140.598%
2024-06-04	2.2600	2.2600	2.1000	2.1200	-6.608%	8,871,267	+165.566%
2024-06-03	2.4000	2.4200	2.2550	2.2700	-5.021%	7,471,019	+148.018%
2024-05-31	2.4000	2.4590	2.3600	2.3900	-0.830%	6,966,296	+135.565%
2024-05-30	2.4100	2.5600	2.3900	2.4100	-1.230%	9,961,292	+133.610%
2024-05-29	2.4200	2.5100	2.3500	2.4400	+0.412%	11,944,321	+130.738%
2024-05-28	2.4800	2.6000	2.4000	2.4300	-1.220%	9,801,048	+131.687%
2024-05-24	2.5900	2.6100	2.4400	2.4600	-4.651%	7,740,778	+128.862%
2024-05-23	2.5600	2.6700	2.5000	2.5800	+1.976%	8,432,606	+118.217%
2024-05-22	2.5800	2.5800	2.3400	2.5300	+2.016%	13,577,140	+122.530%
2024-05-21	2.6800	2.6800	2.4700	2.4800	-7.463%	14,210,983	+127.016%
2024-05-20	2.7200	2.7900	2.6100	2.6800	-2.190%	8,196,957	+110.075%
2024-05-17	2.8000	2.8000	2.7000	2.7400	-1.083%	6,631,393	+105.474%
2024-05-16	2.9200	2.9800	2.7600	2.7700	-5.137%	9,611,051	+103.249%
2024-05-15	3.1800	3.2250	2.9100	2.9200	-7.006%	5,352,148	+92.808%
2024-05-14	3.0500	3.2000	3.0200	3.1400	+3.974%	8,637,958	+79.299%
2024-05-13	3.1400	3.4000	3.0200	3.0200	-6.211%	8,183,738	+86.424%
2024-05-10	3.6300	3.6790	3.1200	3.2200	-10.803%	8,004,970	+74.845%
2024-05-09	3.1400	3.6550	3.0700	3.6100	+7.440%	9,337,232	+55.956%
2024-05-08	3.2900	3.4000	3.1700	3.3600	-0.885%	9,356,268	+67.560%
2024-05-07	3.3100	3.5300	3.2400	3.3900	+1.802%	7,613,482	+66.077%
2024-05-06	3.3400	3.3850	3.1600	3.3300	+1.216%	10,756,708	+69.069%
2024-05-03	2.9900	3.4100	2.9600	3.2900	+12.287%	14,758,197	+71.125%
2024-05-02	2.9000	2.9600	2.7625	2.9300	+2.269%	4,749,553	+92.150%
2024-05-01	2.7800	2.9800	2.6800	2.8650	+3.243%	5,486,347	+96.510%
2024-04-30	3.0000	3.0000	2.7200	2.7750	-9.016%	7,815,263	+102.883%
2024-04-29	3.0900	3.1500	3.0000	3.0500	+0.993%	4,914,648	+84.590%
2024-04-26	2.8400	3.0200	2.8000	3.0200	+7.092%	3,048,508	+86.424%
2024-04-25	2.7620	2.8300	2.7350	2.8200	-0.704%	6,278,143	+99.645%
2024-04-24	2.8600	2.9100	2.7800	2.8400	-0.351%	4,727,186	+98.239%
2024-04-23	2.7500	2.9000	2.7400	2.8500	+3.636%	3,064,657	+97.544%
2024-04-22	2.8000	2.8300	2.7300	2.7500	-1.786%	4,580,424	+104.727%
2024-04-19	2.7800	2.8600	2.7500	2.8000	-0.356%	5,809,996	+101.071%
2024-04-18	3.0400	3.0550	2.7500	2.8100	-7.566%	10,700,958	+100.356%
2024-04-17	3.0400	3.1000	2.9700	3.0400	+1.333%	10,884,626	+85.197%
2024-04-16	2.9100	3.0200	2.8700	3.0000	0.000%	6,668,348	+87.667%
2024-04-15	3.0600	3.1200	2.9800	3.0000	-2.280%	5,693,057	+87.667%
2024-04-12	3.1300	3.1900	3.0100	3.0700	-3.307%	6,599,772	+83.388%
2024-04-11	3.0500	3.1900	3.0500	3.1750	+4.098%	3,893,647	+77.323%
2024-04-10	3.0600	3.1700	2.9200	3.0500	-6.154%	10,999,094	+84.590%
2024-04-09	3.2200	3.2900	3.1800	3.2500	+1.562%	13,809,418	+73.231%
2024-04-08	3.0300	3.2100	3.0000	3.2000	+6.667%	6,364,544	+75.938%
2024-04-05	3.0000	3.0600	2.9500	3.0000	0.000%	6,822,261	+87.667%
2024-04-04	3.0800	3.1450	2.9000	3.0000	-0.662%	12,563,473	+87.667%
2024-04-03	2.8100	3.0600	2.7900	3.0200	+5.594%	15,314,137	+86.424%
2024-04-02	2.8800	2.9300	2.7900	2.8600	-1.718%	7,002,960	+96.853%
2024-04-01	2.9000	2.9350	2.8350	2.9100	+3.191%	8,893,705	+93.471%
2024-03-28	2.6980	2.9100	2.6400	2.8200	+6.415%	8,240,340	+99.645%
2024-03-27	2.5300	2.6700	2.4800	2.6500	+5.578%	7,052,517	+112.453%
2024-03-26	2.4000	2.5900	2.3550	2.5100	+5.021%	14,638,872	+124.303%
2024-03-25	2.3500	2.4150	2.3250	2.3900	+2.137%	3,373,061	+135.565%
2024-03-22	2.4000	2.4095	2.3200	2.3400	-2.092%	4,371,881	+140.598%
2024-03-21	2.4600	2.5600	2.3000	2.3900	-2.049%	13,226,214	+135.565%
2024-03-20	2.3300	2.5000	2.2900	2.4400	+5.628%	5,374,879	+130.738%
2024-03-19	2.4000	2.4100	2.2700	2.3100	-5.328%	8,557,728	+143.723%
2024-03-18	2.2900	2.4879	2.2150	2.4400	+8.929%	9,359,743	+130.738%
2024-03-15	2.2200	2.2800	2.1800	2.2400	-0.444%	13,418,942	+151.339%
2024-03-14	2.2400	2.3400	2.1400	2.2500	+1.351%	7,658,958	+150.222%
2024-03-13	2.1500	2.3300	2.1298	2.2200	+1.835%	6,678,764	+153.604%
2024-03-12	2.1800	2.2200	2.1400	2.1800	+0.461%	6,013,718	+158.257%
2024-03-11	2.2000	2.2250	2.1200	2.1700	-1.364%	5,825,509	+159.447%

.dark-mode .jjtrZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjtrZD{ 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