Dark

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

At Close

Jan 2, 2026 3:59:59 PM EST

3.85USD+0.260%(+0.01)22,504,221

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 2, 2026 9:27:30 AM EST

3.88USD+1.042%(+0.04)42,362

After-hours

Jan 2, 2026 4:58:30 PM EST

3.87USD+0.519%(+0.02)51,394

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	3.8600	3.9500	3.7900	3.8700	+0.781%	22,504,221	0.000%
2025-12-31	3.8600	3.9000	3.7900	3.8400	-1.031%	14,042,676	+0.781%
2025-12-30	3.8700	3.9600	3.8600	3.8800	+0.258%	9,891,166	-0.258%
2025-12-29	3.9500	4.0200	3.8400	3.8700	-3.250%	13,082,431	0.000%
2025-12-26	4.0700	4.0800	3.9300	4.0000	-2.439%	7,671,463	-3.250%
2025-12-24	4.0800	4.1100	4.0550	4.1000	+0.244%	4,212,537	-5.610%
2025-12-23	4.1700	4.1950	4.0800	4.0900	-3.081%	24,679,647	-5.379%
2025-12-22	4.2000	4.3598	4.1800	4.2200	+1.442%	20,296,900	-8.294%
2025-12-19	4.1900	4.2700	4.1500	4.1600	-0.478%	30,142,093	-6.971%
2025-12-18	4.2000	4.3000	4.1400	4.1800	+2.703%	9,701,290	-7.416%
2025-12-17	4.1400	4.2300	4.0500	4.0700	-1.214%	13,462,894	-4.914%
2025-12-16	4.1500	4.1950	4.0700	4.1200	-1.435%	12,028,612	-6.068%
2025-12-15	4.4200	4.4750	4.1600	4.1800	-4.784%	13,794,285	-7.416%
2025-12-12	4.5800	4.6300	4.3600	4.3900	-4.772%	10,268,369	-11.845%
2025-12-11	4.4700	4.6450	4.4500	4.6100	+2.444%	13,396,697	-16.052%
2025-12-10	4.5600	4.6900	4.4750	4.5000	-2.386%	16,536,247	-14.000%
2025-12-09	4.5900	4.6900	4.5100	4.6100	+0.217%	10,550,477	-16.052%
2025-12-08	4.5400	4.6600	4.4600	4.6000	+3.139%	12,219,878	-15.870%
2025-12-05	4.6100	4.6450	4.4500	4.4600	-2.407%	12,147,380	-13.229%
2025-12-04	4.5150	4.6700	4.4500	4.5700	+1.330%	13,601,060	-15.317%
2025-12-03	3.9900	4.5400	3.9700	4.5100	+13.033%	24,184,934	-14.191%
2025-12-02	4.0100	4.1500	3.9800	3.9900	0.000%	13,996,878	-3.008%
2025-12-01	4.0750	4.1200	3.9600	3.9900	-4.773%	19,535,345	-3.008%
2025-11-28	4.1000	4.2400	4.0900	4.1900	+3.457%	8,863,959	-7.637%
2025-11-26	4.0900	4.1550	4.0150	4.0500	+3.316%	13,284,268	-4.444%
2025-11-25	3.9000	3.9500	3.7600	3.9200	+0.513%	18,127,773	-1.276%
2025-11-24	3.8200	3.9100	3.7601	3.9000	+3.175%	14,038,747	-0.769%
2025-11-21	3.7700	3.8400	3.6000	3.7800	+0.265%	15,911,130	+2.381%
2025-11-20	3.9200	4.0400	3.7500	3.7700	-1.567%	23,656,233	+2.653%
2025-11-19	3.8200	3.9300	3.7700	3.8300	+0.525%	15,042,810	+1.044%
2025-11-18	3.7850	3.8600	3.6850	3.8100	-0.522%	22,050,688	+1.575%
2025-11-17	4.1300	4.1300	3.7700	3.8300	-7.264%	16,895,159	+1.044%
2025-11-14	4.0500	4.1600	3.9900	4.1300	-0.721%	14,388,582	-6.295%
2025-11-13	4.1800	4.3000	4.1050	4.1600	-1.655%	18,087,484	-6.971%
2025-11-12	4.2900	4.3755	4.1600	4.2300	-0.704%	12,641,276	-8.511%
2025-11-11	4.3100	4.3600	4.2200	4.2600	-2.294%	12,758,193	-9.155%
2025-11-10	4.5200	4.5200	4.2900	4.3600	+0.926%	13,445,954	-11.239%
2025-11-07	4.1200	4.3400	4.0400	4.3200	+2.128%	18,502,523	-10.417%
2025-11-06	4.4200	4.4599	4.1650	4.2300	-5.157%	23,738,144	-8.511%
2025-11-05	4.5200	4.5400	4.3000	4.4600	-0.557%	20,523,643	-13.229%
2025-11-04	4.9400	5.0200	4.4800	4.4850	-11.188%	25,375,521	-13.712%
2025-11-03	5.2300	5.4200	5.0201	5.0500	-3.626%	26,458,304	-23.366%
2025-10-31	5.1100	5.3263	5.0700	5.2400	+2.745%	14,392,781	-26.145%
2025-10-30	4.9600	5.1550	4.9600	5.1000	0.000%	27,495,327	-24.118%
2025-10-29	5.1800	5.2800	4.8700	5.1000	-1.923%	34,954,722	-24.118%
2025-10-28	5.2900	5.3500	5.1800	5.2000	-1.328%	30,266,011	-25.577%
2025-10-27	5.2800	5.3300	5.2200	5.2700	+2.330%	12,671,814	-26.565%
2025-10-24	5.1700	5.2500	5.0900	5.1500	+1.578%	12,220,362	-24.854%
2025-10-23	4.9750	5.1000	4.9400	5.0700	+2.840%	12,571,973	-23.669%
2025-10-22	5.1500	5.2200	4.8500	4.9300	-6.095%	23,014,459	-21.501%
2025-10-21	5.3000	5.3500	5.2200	5.2500	-1.316%	9,713,525	-26.286%
2025-10-20	5.2400	5.3800	5.2200	5.3200	+3.906%	23,978,341	-27.256%
2025-10-17	5.2100	5.2500	5.0600	5.1200	-2.103%	14,300,518	-24.414%
2025-10-16	5.5200	5.6000	5.1800	5.2300	-4.736%	18,931,858	-26.004%
2025-10-15	5.5200	5.7400	5.4300	5.4900	+1.292%	21,374,066	-29.508%
2025-10-14	5.2800	5.5500	5.1300	5.4200	+0.931%	16,145,122	-28.598%
2025-10-13	5.2600	5.4050	5.2300	5.3700	+4.070%	20,790,474	-27.933%
2025-10-10	5.4900	5.5400	5.1300	5.1600	-5.495%	17,611,204	-25.000%
2025-10-09	5.5900	5.5958	5.3900	5.4600	-2.151%	16,714,943	-29.121%
2025-10-08	5.4400	5.6600	5.3801	5.5800	+3.333%	16,319,215	-30.645%
2025-10-07	5.5400	5.6000	5.2800	5.4000	-2.351%	13,039,452	-28.333%
2025-10-06	5.4700	5.6100	5.4250	5.5300	+2.597%	18,856,715	-30.018%
2025-10-03	5.3550	5.4700	5.3000	5.3900	+0.936%	11,568,317	-28.200%
2025-10-02	5.2400	5.4150	5.1800	5.3400	+2.495%	14,094,898	-27.528%
2025-10-01	5.3700	5.4300	5.1850	5.2100	-3.340%	17,285,595	-25.720%
2025-09-30	5.5150	5.5362	5.3500	5.3900	-2.708%	12,189,479	-28.200%
2025-09-29	5.5600	5.6800	5.5200	5.5400	+0.636%	13,994,569	-30.144%
2025-09-26	5.5900	5.6291	5.5000	5.5050	-1.521%	9,895,409	-29.700%
2025-09-25	5.6950	5.7000	5.5200	5.5900	-3.952%	13,569,665	-30.769%
2025-09-24	6.1800	6.1900	5.7800	5.8200	-5.057%	14,952,650	-33.505%
2025-09-23	5.9990	6.4200	5.9800	6.1300	+2.508%	19,718,990	-36.868%
2025-09-22	5.9950	6.0700	5.7800	5.9800	-1.320%	11,264,701	-35.284%
2025-09-19	5.9700	6.1900	5.9000	6.0600	+1.678%	33,965,445	-36.139%
2025-09-18	6.0000	6.1100	5.9400	5.9600	+1.188%	12,730,300	-35.067%
2025-09-17	6.0500	6.0900	5.7600	5.8900	-2.805%	17,593,821	-34.295%
2025-09-16	5.9000	6.1500	5.8000	6.0600	+2.974%	17,958,132	-36.139%
2025-09-15	5.7350	5.9300	5.7050	5.8850	+3.792%	17,401,217	-34.240%
2025-09-12	5.5700	5.7500	5.5100	5.6700	+1.795%	10,989,155	-31.746%
2025-09-11	5.4600	5.6265	5.4450	5.5700	+2.390%	12,858,429	-30.521%
2025-09-10	5.7400	5.8400	5.4100	5.4400	-4.561%	18,906,944	-28.860%
2025-09-09	5.7100	5.7965	5.6150	5.7000	-1.042%	33,032,574	-32.105%
2025-09-08	5.7600	5.8350	5.6100	5.7600	+0.524%	19,898,654	-32.813%
2025-09-05	5.7500	5.8200	5.5723	5.7300	+2.504%	14,602,789	-32.461%
2025-09-04	5.6700	5.7288	5.4600	5.5900	-1.237%	15,411,758	-30.769%
2025-09-03	5.8000	5.9300	5.6400	5.6600	-2.414%	18,175,891	-31.625%
2025-09-02	5.5600	5.8250	5.4200	5.8000	+3.020%	18,164,667	-33.276%
2025-08-29	5.7600	5.7750	5.6101	5.6300	-2.426%	9,648,538	-31.261%
2025-08-28	5.7500	5.8900	5.7450	5.7700	+0.874%	10,684,085	-32.929%
2025-08-27	5.8100	5.8650	5.7100	5.7200	-1.718%	17,426,325	-32.343%
2025-08-26	5.9450	5.9800	5.8100	5.8200	-2.185%	25,908,072	-33.505%
2025-08-25	6.0000	6.0500	5.8500	5.9500	-1.163%	14,728,969	-34.958%
2025-08-22	5.8400	6.1700	5.7750	6.0200	+2.906%	18,919,633	-35.714%
2025-08-21	5.6750	5.9000	5.6700	5.8500	+1.386%	18,645,348	-33.846%
2025-08-20	5.9050	5.9700	5.6100	5.7700	-3.512%	32,345,817	-32.929%
2025-08-19	6.2500	6.2500	5.9000	5.9800	-7.143%	44,690,899	-35.284%
2025-08-18	6.3700	6.5100	6.1800	6.4400	+0.782%	19,857,516	-39.907%
2025-08-15	6.5300	6.5800	6.3300	6.3900	-2.591%	18,887,308	-39.437%
2025-08-14	6.2600	6.5700	6.2600	6.5600	+1.548%	18,384,030	-41.006%
2025-08-13	6.4450	6.6300	6.2100	6.4600	+1.572%	22,481,397	-40.093%
2025-08-12	6.2500	6.3899	6.0250	6.3600	+1.923%	13,804,747	-39.151%
2025-08-11	6.1900	6.5600	6.1250	6.2400	+1.299%	21,897,101	-37.981%
2025-08-08	6.3050	6.3350	5.9900	6.1600	-0.645%	47,510,032	-37.175%
2025-08-07	6.1850	6.3050	6.0300	6.2000	+2.649%	15,136,976	-37.581%
2025-08-06	6.1500	6.1800	6.0134	6.0400	-1.948%	10,792,656	-35.927%
2025-08-05	5.9800	6.2200	5.9400	6.1600	+3.356%	19,365,977	-37.175%
2025-08-04	5.7800	5.9800	5.7100	5.9600	+5.487%	39,928,552	-35.067%
2025-08-01	5.6100	5.6800	5.3600	5.6500	-2.754%	22,154,522	-31.504%
2025-07-31	6.2200	6.3300	5.8000	5.8100	+0.345%	37,518,667	-33.391%
2025-07-30	5.9700	5.9900	5.7300	5.7900	-3.015%	15,260,266	-33.161%
2025-07-29	6.3150	6.3600	5.8000	5.9700	-4.936%	19,957,685	-35.176%
2025-07-28	6.5100	6.5100	6.2400	6.2800	-2.181%	10,167,295	-38.376%
2025-07-25	6.5100	6.5600	6.3000	6.4200	-1.534%	9,884,937	-39.720%
2025-07-24	6.3500	6.6400	6.3300	6.5200	+0.773%	17,962,063	-40.644%
2025-07-23	6.2100	6.4800	6.0910	6.4700	+4.862%	20,630,403	-40.185%
2025-07-22	6.1500	6.1900	5.9788	6.1700	0.000%	15,267,692	-37.277%
2025-07-21	6.3500	6.5000	6.1700	6.1700	-1.438%	16,073,311	-37.277%
2025-07-18	6.5100	6.5300	6.2100	6.2600	-2.340%	13,121,915	-38.179%
2025-07-17	6.2100	6.4700	6.1000	6.4100	+5.776%	28,857,986	-39.626%
2025-07-16	5.8300	6.0900	5.6800	6.0600	+4.663%	27,038,178	-36.139%
2025-07-15	5.8150	5.9300	5.6500	5.7900	+2.297%	29,329,889	-33.161%
2025-07-14	5.3500	5.7653	5.3320	5.6600	+8.222%	19,302,623	-31.625%
2025-07-11	5.3300	5.3900	5.2300	5.2300	-2.788%	8,677,930	-26.004%
2025-07-10	5.3400	5.5300	5.2600	5.3800	+0.373%	11,344,201	-28.067%
2025-07-09	5.2400	5.3800	5.2100	5.3600	+3.077%	12,974,480	-27.799%
2025-07-08	5.1600	5.3700	5.1590	5.2000	+1.761%	11,482,789	-25.577%
2025-07-07	5.1700	5.2063	5.0200	5.1100	-3.585%	15,804,252	-24.266%
2025-07-03	5.1450	5.4000	5.1300	5.3000	+2.515%	11,175,562	-26.981%
2025-07-02	5.0850	5.1900	5.0250	5.1700	+2.376%	17,535,888	-25.145%
2025-07-01	5.1500	5.1900	5.0000	5.0500	-3.626%	21,819,303	-23.366%
2025-06-30	5.3000	5.4100	5.1600	5.2400	+1.354%	25,490,746	-26.145%
2025-06-27	5.4000	5.4799	5.1400	5.1700	-4.259%	162,271,791	-25.145%
2025-06-26	5.3150	5.4200	5.2137	5.4000	+2.079%	16,578,140	-28.333%
2025-06-25	5.4850	5.4850	5.2300	5.2900	-2.936%	14,295,889	-26.843%
2025-06-24	5.5400	5.6300	5.4250	5.4500	+0.554%	31,411,221	-28.991%
2025-06-23	5.1600	5.5500	5.0900	5.4200	+3.831%	27,311,576	-28.598%
2025-06-20	5.3600	5.4025	5.1900	5.2200	-2.064%	27,856,155	-25.862%
2025-06-18	5.3200	5.5400	5.2600	5.3300	-0.374%	31,143,542	-27.392%
2025-06-17	5.4650	5.5400	5.3200	5.3500	-3.604%	20,881,325	-27.664%
2025-06-16	5.5600	5.6800	5.4000	5.5500	+1.648%	16,927,615	-30.270%
2025-06-13	5.5800	5.7000	5.4500	5.4600	-4.042%	14,453,279	-29.121%
2025-06-12	5.8250	5.8452	5.6700	5.6900	-3.231%	14,478,657	-31.986%
2025-06-11	6.0150	6.2499	5.8600	5.8800	-1.176%	19,293,401	-34.184%
2025-06-10	5.8800	6.0000	5.8200	5.9500	+1.190%	17,333,464	-34.958%
2025-06-09	5.9800	6.0900	5.8200	5.8800	+0.170%	21,524,633	-34.184%
2025-06-06	5.8300	5.9700	5.8250	5.8700	+3.894%	12,260,661	-34.072%
2025-06-05	5.8350	5.9087	5.5700	5.6500	-2.754%	15,761,534	-31.504%
2025-06-04	5.7700	5.9250	5.7400	5.8100	+0.693%	16,136,750	-33.391%
2025-06-03	5.9100	5.9700	5.6450	5.7700	-1.536%	24,347,787	-32.929%
2025-06-02	6.0400	6.0600	5.6700	5.8600	-3.300%	23,942,351	-33.959%
2025-05-30	6.1500	6.1600	5.9800	6.0600	-2.885%	15,014,818	-36.139%
2025-05-29	6.2100	6.3450	6.1550	6.2400	+2.128%	21,151,123	-37.981%
2025-05-28	6.1900	6.2100	6.0400	6.1100	-0.650%	12,293,922	-36.661%
2025-05-27	6.1350	6.3000	5.8800	6.1500	+3.535%	22,731,882	-37.073%
2025-05-23	5.9400	6.0700	5.8600	5.9400	-1.493%	14,344,920	-34.848%
2025-05-22	6.0500	6.3100	5.9750	6.0300	-0.495%	24,199,925	-35.821%
2025-05-21	6.1400	6.5000	6.0300	6.0600	-3.040%	22,064,774	-36.139%
2025-05-20	6.2800	6.3800	6.1300	6.2500	-0.478%	24,849,122	-38.080%
2025-05-19	6.4000	6.4900	6.1302	6.2800	-6.269%	37,623,970	-38.376%
2025-05-16	6.8400	6.9900	6.6000	6.7000	-1.760%	41,206,851	-42.239%
2025-05-15	6.8800	7.1550	6.5800	6.8200	-0.583%	36,057,814	-43.255%
2025-05-14	6.0600	6.9400	6.0500	6.8600	-6.284%	147,882,572	-43.586%
2025-05-13	7.9500	8.0600	7.2800	7.3200	-7.692%	40,607,325	-47.131%
2025-05-12	7.7100	8.0500	7.5000	7.9300	+8.929%	26,977,202	-51.198%
2025-05-09	8.0500	8.1899	7.0400	7.2800	-6.065%	19,087,442	-46.841%
2025-05-08	7.5000	7.9350	7.4050	7.7500	+6.019%	15,808,385	-50.065%
2025-05-07	7.2400	7.4900	7.1400	7.3100	+1.669%	14,051,966	-47.059%
2025-05-06	7.5000	7.6272	7.1100	7.1900	-7.584%	15,009,247	-46.175%
2025-05-05	8.0000	8.0000	7.6600	7.7800	-4.423%	13,862,294	-50.257%
2025-05-02	7.1050	8.2500	7.0700	8.1400	+18.314%	26,173,649	-52.457%
2025-05-01	7.6400	7.7700	6.7550	6.8800	-4.972%	24,769,929	-43.750%
2025-04-30	7.0500	7.2900	6.8000	7.2400	-0.958%	14,090,713	-46.547%
2025-04-29	7.2100	7.4700	7.0700	7.3100	+0.689%	10,540,367	-47.059%
2025-04-28	7.1800	7.5300	6.9120	7.2600	+5.523%	15,962,616	-46.694%
2025-04-25	6.7600	7.0250	6.6850	6.8800	+1.028%	9,634,519	-43.750%
2025-04-24	6.5500	6.8300	6.4400	6.8100	+5.581%	11,091,763	-43.172%
2025-04-23	6.5900	6.9000	6.4100	6.4500	+4.878%	10,076,573	-40.000%
2025-04-22	5.8400	6.2600	5.8400	6.1500	+7.706%	8,643,912	-37.073%
2025-04-21	6.0700	6.0900	5.5500	5.7100	-6.547%	9,053,761	-32.224%
2025-04-17	5.8750	6.3000	5.8100	6.1100	+4.089%	14,146,704	-36.661%
2025-04-16	6.0400	6.1400	5.7600	5.8700	-4.397%	11,635,287	-34.072%
2025-04-15	6.2400	6.3900	6.0100	6.1400	+1.824%	12,089,875	-36.971%
2025-04-14	6.4400	6.5400	5.9400	6.0300	-2.585%	12,562,716	-35.821%
2025-04-11	6.3500	6.5300	6.1000	6.1900	-3.130%	12,310,687	-37.480%
2025-04-10	6.3500	6.5350	5.9500	6.3900	-2.443%	12,472,969	-39.437%
2025-04-09	5.6000	6.5859	5.3013	6.5500	+15.724%	20,421,245	-40.916%
2025-04-08	6.3600	6.5700	5.4550	5.6600	-4.149%	15,831,909	-31.625%
2025-04-07	5.1350	6.2750	5.0400	5.9050	+3.961%	18,758,128	-34.462%
2025-04-04	6.0400	6.0500	5.2400	5.6800	-9.482%	20,891,844	-31.866%
2025-04-03	6.5350	6.8500	6.2500	6.2750	-12.360%	14,024,249	-38.327%
2025-04-02	6.5100	7.2367	6.5040	7.1600	+6.389%	13,766,281	-45.950%
2025-04-01	6.6900	6.9800	6.4950	6.7300	+0.074%	15,064,132	-42.496%
2025-03-31	6.4250	6.8700	6.2200	6.7250	+0.598%	13,331,870	-42.454%
2025-03-28	7.3200	7.3200	6.6000	6.6850	-10.389%	13,046,306	-42.109%
2025-03-27	7.2100	7.5500	7.0100	7.4600	+4.775%	11,486,606	-48.123%
2025-03-26	7.7600	7.8000	6.9450	7.1200	-9.068%	10,830,287	-45.646%
2025-03-25	7.5900	7.8500	7.3050	7.8300	+2.487%	14,831,081	-50.575%
2025-03-24	7.5400	7.7500	7.4800	7.6400	+5.671%	9,084,038	-49.346%
2025-03-21	6.9500	7.3400	6.8526	7.2300	+1.261%	13,071,883	-46.473%
2025-03-20	7.3000	7.6100	7.1300	7.1400	-4.290%	9,180,091	-45.798%
2025-03-19	6.9600	7.5500	6.9600	7.4600	+7.493%	11,060,616	-48.123%
2025-03-18	6.7900	7.1180	6.7100	6.9400	-0.430%	9,321,125	-44.236%
2025-03-17	6.9700	7.2100	6.8700	6.9700	0.000%	9,213,282	-44.476%
2025-03-14	6.5500	7.0400	6.5350	6.9700	+11.342%	24,134,194	-44.476%
2025-03-13	6.2150	6.2700	5.8700	6.2600	+0.160%	10,427,244	-38.179%
2025-03-12	6.6100	6.6500	6.0900	6.2500	-1.186%	12,681,411	-38.080%
2025-03-11	6.4500	6.6300	6.0900	6.3250	-0.550%	8,737,693	-38.814%
2025-03-10	6.8000	6.8365	6.1800	6.3600	-10.423%	14,286,299	-39.151%
2025-03-07	6.9400	7.2000	6.6150	7.1000	+2.011%	15,506,159	-45.493%
2025-03-06	7.0250	7.1450	6.8600	6.9600	-3.867%	14,234,692	-44.397%
2025-03-05	7.2300	7.2900	6.8700	7.2400	+1.543%	11,429,573	-46.547%
2025-03-04	6.6300	7.4900	6.4500	7.1300	+2.738%	12,728,489	-45.722%
2025-03-03	7.7900	7.8795	6.9200	6.9400	-4.539%	13,904,933	-44.236%
2025-02-28	6.9300	7.3600	6.8000	7.2700	+3.857%	19,280,161	-46.768%
2025-02-27	7.1800	7.3800	6.9300	7.0000	-0.285%	12,570,303	-44.714%
2025-02-26	7.0400	7.3000	6.9600	7.0200	0.000%	8,544,940	-44.872%
2025-02-25	6.8320	7.2350	6.5450	7.0200	+0.143%	20,586,836	-44.872%
2025-02-24	7.4800	7.4800	6.8000	7.0100	-5.589%	18,768,624	-44.793%
2025-02-21	8.4700	8.4800	7.4200	7.4250	-10.650%	12,285,875	-47.879%
2025-02-20	8.8500	8.8500	7.9701	8.3100	-7.047%	14,587,403	-53.430%
2025-02-19	9.3400	9.3400	8.7800	8.9400	-5.597%	12,020,437	-56.711%
2025-02-18	9.4350	9.5150	8.5600	9.4700	-7.066%	24,106,223	-59.134%
2025-02-14	9.2000	10.7700	9.1600	10.1900	+8.174%	37,979,187	-62.022%
2025-02-13	6.8300	9.4900	6.6900	9.4200	+46.047%	39,627,235	-58.917%
2025-02-12	6.8800	6.8800	6.4150	6.4500	-7.857%	14,777,138	-40.000%
2025-02-11	7.6700	7.8800	6.9900	7.0000	-10.256%	12,470,865	-44.714%
2025-02-10	7.3100	7.8900	7.3100	7.8000	+8.333%	12,114,566	-50.385%
2025-02-07	7.1500	7.5100	7.0740	7.2000	+1.695%	9,336,648	-46.250%
2025-02-06	7.1800	7.3115	6.9150	7.0800	-1.530%	9,907,458	-45.339%
2025-02-05	6.9500	7.2000	6.8200	7.1900	+4.052%	9,726,742	-46.175%
2025-02-04	6.8500	6.9700	6.6850	6.9100	+1.767%	7,728,836	-43.994%
2025-02-03	6.4500	6.8799	6.3450	6.7900	-0.147%	13,975,843	-43.004%
2025-01-31	6.8300	7.1300	6.7350	6.8000	-0.147%	12,679,448	-43.088%
2025-01-30	6.7500	7.0750	6.6600	6.8100	+1.794%	10,432,280	-43.172%
2025-01-29	6.7100	7.0450	6.6800	6.6900	-1.036%	14,332,820	-42.152%
2025-01-28	6.4500	6.7950	6.2700	6.7600	+5.790%	10,139,048	-42.751%
2025-01-27	6.6100	6.8500	6.3000	6.3900	-7.122%	8,867,303	-39.437%
2025-01-24	6.9600	7.3350	6.7900	6.8800	-1.149%	7,388,247	-43.750%
2025-01-23	6.8400	7.1500	6.7500	6.9600	-0.143%	12,847,596	-44.397%
2025-01-22	7.3200	7.3200	6.7000	6.9700	-3.994%	11,162,269	-44.476%
2025-01-21	6.9500	7.4200	6.8400	7.2600	+6.765%	11,232,579	-46.694%
2025-01-17	6.8000	7.1600	6.7050	6.8000	+3.030%	9,477,304	-43.088%
2025-01-16	6.7000	6.9800	6.5101	6.6000	-1.198%	7,814,927	-41.364%
2025-01-15	6.6900	7.0000	6.6200	6.6800	+4.212%	14,717,469	-42.066%
2025-01-14	6.6100	6.7800	6.2501	6.4100	+2.233%	12,968,869	-39.626%
2025-01-13	6.7600	6.8321	6.2600	6.2700	-10.300%	13,230,193	-38.278%
2025-01-10	7.8800	7.9350	6.8400	6.9900	-13.222%	18,948,788	-44.635%
2025-01-08	8.0220	8.1500	7.3700	8.0550	-3.993%	22,636,753	-51.955%
2025-01-07	9.0500	9.8300	8.1505	8.3900	+29.077%	98,585,546	-53.874%
2025-01-06	6.8600	6.9250	6.3250	6.5000	-4.692%	11,840,768	-40.462%
2025-01-03	6.2100	6.9100	6.1700	6.8200	+11.803%	8,857,686	-43.255%
2025-01-02	6.3300	6.4800	6.0700	6.1000	-3.175%	8,514,595	-36.557%
2024-12-31	6.5500	6.5800	6.1900	6.3000	-2.628%	7,380,046	-38.571%
2024-12-30	6.8100	6.8500	6.4600	6.4700	-6.772%	7,462,490	-40.185%
2024-12-27	7.1900	7.2600	6.8100	6.9400	-5.450%	6,241,692	-44.236%
2024-12-26	7.0600	7.5000	6.9300	7.3400	+3.526%	8,369,872	-47.275%
2024-12-24	7.0300	7.1500	6.9000	7.0900	+1.576%	4,961,657	-45.416%
2024-12-23	7.0700	7.1700	6.6800	6.9800	-2.921%	8,083,433	-44.556%
2024-12-20	6.9318	7.4200	6.8800	7.1900	+0.139%	15,668,640	-46.175%
2024-12-19	7.3500	7.4000	6.9000	7.1800	+0.279%	10,352,389	-46.100%
2024-12-18	8.2100	8.4400	7.0350	7.1600	-11.166%	12,348,313	-45.950%
2024-12-17	7.9900	8.0700	7.6000	8.0600	+0.876%	13,669,841	-51.985%
2024-12-16	6.9800	8.1400	6.7600	7.9900	+14.634%	13,919,130	-51.564%
2024-12-13	7.3500	7.7800	6.9500	6.9700	-5.299%	12,509,009	-44.476%
2024-12-12	7.2500	7.3600	6.9600	7.3600	-0.136%	9,121,543	-47.418%
2024-12-11	7.4900	7.6000	7.2400	7.3700	-0.271%	9,782,177	-47.490%
2024-12-10	7.6500	7.7800	7.2750	7.3900	-3.018%	11,448,750	-47.632%
2024-12-09	7.9500	7.9700	7.2700	7.6200	-2.930%	10,380,047	-49.213%
2024-12-06	7.0000	8.0500	6.9100	7.8500	+13.439%	24,235,783	-50.701%
2024-12-05	6.0300	6.9800	6.0300	6.9200	+14.760%	17,952,444	-44.075%
2024-12-04	5.9600	6.2300	5.9000	6.0300	+1.858%	7,248,884	-35.821%
2024-12-03	6.0200	6.0600	5.8200	5.9200	-2.310%	17,483,737	-34.628%
2024-12-02	6.5000	6.7900	6.0600	6.0600	-6.337%	9,766,989	-36.139%
2024-11-29	6.5200	6.6400	6.3950	6.4700	-0.308%	5,430,037	-40.185%
2024-11-27	6.1200	6.5300	6.0600	6.4900	+7.273%	8,339,410	-40.370%
2024-11-26	6.2400	6.3500	6.0000	6.0500	-6.202%	8,746,459	-36.033%
2024-11-25	6.5800	6.7150	6.3000	6.4500	-0.616%	14,758,749	-40.000%
2024-11-22	5.9700	6.5800	5.9050	6.4900	+9.259%	14,864,290	-40.370%
2024-11-21	6.1000	6.2900	5.8400	5.9400	-1.165%	10,279,750	-34.848%
2024-11-20	6.1700	6.2000	5.6600	6.0100	-3.686%	9,099,154	-35.607%
2024-11-19	6.0000	6.4150	5.9200	6.2400	+1.463%	12,008,827	-37.981%
2024-11-18	5.4450	6.4800	5.2400	6.1500	+23.246%	23,726,391	-37.073%
2024-11-15	5.4000	5.4100	4.9500	4.9900	-7.249%	10,312,221	-22.445%
2024-11-14	5.3300	5.4900	5.2200	5.3800	+1.701%	13,126,959	-28.067%
2024-11-13	5.4800	5.8050	5.2000	5.2900	-2.037%	14,367,730	-26.843%
2024-11-12	5.3700	5.4750	5.2100	5.4000	-1.099%	12,462,847	-28.333%
2024-11-11	5.7500	5.7500	5.3550	5.4600	-2.674%	12,620,633	-29.121%
2024-11-08	5.5000	5.6200	5.3300	5.6100	+2.186%	7,811,902	-31.016%
2024-11-07	5.7500	5.7550	5.3650	5.4900	-3.853%	12,323,029	-29.508%
2024-11-06	5.5000	5.7500	5.3500	5.7100	+10.232%	15,740,597	-32.224%
2024-11-05	5.5400	5.5700	4.9700	5.1800	-6.667%	13,251,668	-25.290%
2024-11-04	5.2400	5.5500	5.0100	5.5500	-4.475%	18,466,884	-30.270%
2024-11-01	5.2900	5.8900	5.1500	5.8100	+11.838%	13,544,461	-33.391%
2024-10-31	5.7101	5.8200	4.7500	5.1950	-21.762%	23,233,957	-25.505%
2024-10-30	6.8600	7.0050	6.6100	6.6400	-3.907%	7,400,753	-41.717%
2024-10-29	6.8498	6.9400	6.5900	6.9100	+0.876%	4,854,116	-43.994%
2024-10-28	6.4900	6.9300	6.4700	6.8500	+6.864%	6,157,461	-43.504%
2024-10-25	6.4900	6.5600	6.3300	6.4100	-0.620%	7,910,177	-39.626%
2024-10-24	6.1500	6.7200	6.1500	6.4500	+5.911%	8,309,303	-40.000%
2024-10-23	5.9700	6.1000	5.9012	6.0900	+1.669%	5,717,711	-36.453%
2024-10-22	6.0300	6.1500	5.9300	5.9900	-0.828%	3,982,610	-35.392%
2024-10-21	6.2700	6.3200	5.8500	6.0400	-4.279%	5,153,133	-35.927%
2024-10-18	6.2600	6.4800	6.2400	6.3100	+1.774%	5,327,733	-38.669%
2024-10-17	6.2200	6.3200	6.0500	6.2000	-0.322%	5,040,958	-37.581%
2024-10-16	6.0400	6.3500	5.8300	6.2200	+4.890%	6,668,503	-37.781%
2024-10-15	5.8400	6.0700	5.6800	5.9300	+1.715%	6,965,030	-34.739%
2024-10-14	5.7500	5.9200	5.6700	5.8300	+1.391%	4,060,015	-33.619%
2024-10-11	5.7200	5.8500	5.6200	5.7500	+0.524%	5,586,165	-32.696%
2024-10-10	5.4500	5.7800	5.3000	5.7200	+4.380%	8,056,332	-32.343%
2024-10-09	5.5000	5.8600	4.9700	5.4800	+0.735%	15,701,031	-29.380%
2024-10-08	5.3400	5.5200	5.2839	5.4400	+2.448%	4,694,948	-28.860%
2024-10-07	5.5800	5.5999	5.2100	5.3100	-4.324%	8,036,091	-27.119%
2024-10-04	5.3000	5.6200	5.2500	5.5500	+6.936%	6,698,694	-30.270%
2024-10-03	5.3800	5.5050	5.1300	5.1900	-4.596%	5,613,122	-25.434%
2024-10-02	5.4500	5.6800	5.3300	5.4400	-1.982%	6,225,510	-28.860%
2024-10-01	5.8300	5.9850	5.4300	5.5500	-6.250%	8,810,710	-30.270%
2024-09-30	5.8000	5.9800	5.5800	5.9200	-0.671%	13,643,715	-34.628%
2024-09-27	5.8900	6.2300	5.7100	5.9600	+2.759%	9,700,852	-35.067%
2024-09-26	6.5500	6.5800	5.7600	5.8000	-9.375%	13,309,409	-33.276%
2024-09-25	6.2600	6.7900	5.9750	6.4000	+1.587%	18,718,662	-39.531%
2024-09-24	5.1700	6.3400	5.1300	6.3000	+23.772%	18,352,301	-38.571%
2024-09-23	5.0600	5.1500	4.9600	5.0900	+1.800%	5,343,939	-23.969%
2024-09-20	5.3100	5.3200	4.8300	5.0000	-4.215%	17,000,924	-22.600%
2024-09-19	4.9700	5.2750	4.8100	5.2200	+10.127%	9,700,347	-25.862%
2024-09-18	4.7300	5.1400	4.6501	4.7400	-0.420%	5,745,028	-18.354%
2024-09-17	4.9300	4.9850	4.6900	4.7600	-2.459%	4,776,253	-18.697%
2024-09-16	5.0100	5.0100	4.7100	4.8800	-3.366%	6,670,177	-20.697%
2024-09-13	4.8400	5.0600	4.7800	5.0500	+4.555%	7,298,889	-23.366%
2024-09-12	4.5100	4.8700	4.3900	4.8300	+8.296%	10,235,873	-19.876%
2024-09-11	4.3200	4.5500	4.2150	4.4600	+2.294%	7,223,467	-13.229%
2024-09-10	3.9800	4.3850	3.8300	4.3600	+13.247%	6,709,433	-11.239%
2024-09-09	3.9300	3.9900	3.8100	3.8500	-1.282%	5,591,047	+0.519%
2024-09-06	4.0400	4.1500	3.8801	3.9000	-3.704%	5,509,643	-0.769%
2024-09-05	4.2000	4.3100	4.0500	4.0500	-3.341%	5,933,070	-4.444%
2024-09-04	4.2000	4.3500	4.0800	4.1900	-1.643%	6,108,540	-7.637%
2024-09-03	4.6000	4.7600	4.2300	4.2600	-8.779%	6,886,769	-9.155%
2024-08-30	4.5100	4.8500	4.5100	4.6700	+4.474%	10,520,684	-17.131%
2024-08-29	4.1800	4.5300	4.1800	4.4700	+7.971%	5,933,629	-13.423%
2024-08-28	4.2000	4.2400	4.0201	4.1400	-1.896%	6,500,599	-6.522%
2024-08-27	4.3300	4.3750	4.1000	4.2200	-3.653%	5,564,130	-8.294%
2024-08-26	4.2500	4.4700	4.2300	4.3800	+1.860%	9,344,529	-11.644%
2024-08-23	3.6800	4.3000	3.6100	4.3000	+18.457%	9,411,536	-10.000%
2024-08-22	3.8600	3.8900	3.4000	3.6300	-5.959%	12,931,916	+6.612%
2024-08-21	3.7000	3.9300	3.7000	3.8600	+4.324%	5,376,944	+0.259%
2024-08-20	3.7500	3.7800	3.5990	3.7000	-2.116%	4,429,975	+4.595%
2024-08-19	3.6600	3.7950	3.6450	3.7800	+3.846%	5,805,980	+2.381%
2024-08-16	3.6600	3.7800	3.6200	3.6400	-1.355%	5,418,050	+6.319%
2024-08-15	3.5000	3.7100	3.4801	3.6900	+9.172%	7,564,089	+4.878%
2024-08-14	3.6600	3.7250	3.3600	3.3800	-6.371%	6,082,992	+14.497%
2024-08-13	3.5800	3.7000	3.5000	3.6100	+2.557%	12,147,148	+7.202%
2024-08-12	3.5300	3.6500	3.4600	3.5200	+0.285%	6,032,543	+9.943%
2024-08-09	3.5100	3.5950	3.4000	3.5100	-0.567%	6,034,206	+10.256%
2024-08-08	3.4200	3.6000	3.3200	3.5300	+6.647%	8,075,817	+9.632%
2024-08-07	3.6000	3.7500	3.2500	3.3100	-5.966%	13,479,357	+16.918%
2024-08-06	3.8400	3.8950	3.5000	3.5200	-7.974%	7,175,247	+9.943%
2024-08-05	3.3900	3.8900	3.3500	3.8250	-0.391%	19,963,432	+1.176%
2024-08-02	3.7500	4.0200	3.6600	3.8400	-5.651%	24,696,463	+0.781%
2024-08-01	3.7700	4.5800	3.7500	4.0700	+1.750%	45,037,876	-4.914%
2024-07-31	4.0200	4.2200	3.9500	4.0000	+1.010%	7,758,180	-3.250%
2024-07-30	4.2200	4.2550	3.9500	3.9600	-6.161%	4,240,347	-2.273%
2024-07-29	4.2900	4.3900	4.1300	4.2200	-0.236%	5,073,313	-8.294%
2024-07-26	4.2700	4.3400	4.2100	4.2300	+1.683%	4,153,816	-8.511%
2024-07-25	4.1550	4.2900	3.8700	4.1600	+0.483%	6,675,975	-6.971%
2024-07-24	4.3700	4.3800	4.0900	4.1400	-6.122%	6,462,181	-6.522%
2024-07-23	4.2400	4.4900	4.2400	4.4100	+5.000%	6,916,281	-12.245%
2024-07-22	4.3100	4.5500	4.1400	4.2000	-0.709%	6,647,722	-7.857%
2024-07-19	4.2400	4.3400	4.1000	4.2300	-1.399%	6,985,958	-8.511%
2024-07-18	4.4300	4.6000	4.1000	4.2900	-0.694%	10,101,780	-9.790%
2024-07-17	4.5700	4.6800	4.1400	4.3200	-12.373%	17,534,525	-10.417%
2024-07-16	4.6800	5.2450	4.4200	4.9300	+6.941%	32,624,936	-21.501%
2024-07-15	3.9100	4.6900	3.8700	4.6100	+24.595%	27,095,365	-16.052%

.dark-mode .t3L2yY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3L2yY{ 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