Aurora Innovation, Inc. (AUR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7750 | 2.7750 | 7,836,700 |
| Apr 29, 2024 | 3.0900 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 5,041,400 |
| Apr 26, 2024 | 2.8400 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | 3,071,500 |
| Apr 25, 2024 | 2.7620 | 2.8300 | 2.7350 | 2.8200 | 2.8200 | 6,332,400 |
| Apr 24, 2024 | 2.8600 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 4,739,500 |
| Apr 23, 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8500 | 2.8500 | 3,077,400 |
| Apr 22, 2024 | 2.8000 | 2.8300 | 2.7300 | 2.7500 | 2.7500 | 4,610,300 |
| Apr 19, 2024 | 2.7800 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 5,848,400 |
| Apr 18, 2024 | 3.0400 | 3.0550 | 2.7500 | 2.8100 | 2.8100 | 10,753,900 |
| Apr 17, 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0400 | 3.0400 | 10,898,900 |
| Apr 16, 2024 | 2.9100 | 3.0200 | 2.8700 | 3.0000 | 3.0000 | 6,687,000 |
| Apr 15, 2024 | 3.0600 | 3.1200 | 2.9800 | 3.0000 | 3.0000 | 5,705,400 |
| Apr 12, 2024 | 3.1300 | 3.1900 | 3.0100 | 3.0700 | 3.0700 | 6,599,600 |
| Apr 11, 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1750 | 3.1750 | 3,893,600 |
| Apr 10, 2024 | 3.0600 | 3.1700 | 2.9200 | 3.0500 | 3.0500 | 10,999,100 |
| Apr 09, 2024 | 3.2200 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 13,809,400 |
| Apr 08, 2024 | 3.0300 | 3.2100 | 3.0000 | 3.2000 | 3.2000 | 6,364,500 |
| Apr 05, 2024 | 3.0000 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 6,822,200 |
| Apr 04, 2024 | 3.0800 | 3.1450 | 2.9000 | 3.0000 | 3.0000 | 12,563,500 |
| Apr 03, 2024 | 2.8100 | 3.0600 | 2.7900 | 3.0200 | 3.0200 | 15,314,100 |
| Apr 02, 2024 | 2.8800 | 2.9300 | 2.7900 | 2.8600 | 2.8600 | 7,003,000 |
| Apr 01, 2024 | 2.9000 | 2.9350 | 2.8350 | 2.9100 | 2.9100 | 8,893,700 |
| Mar 28, 2024 | 2.6980 | 2.9100 | 2.6400 | 2.8200 | 2.8200 | 8,240,300 |
| Mar 27, 2024 | 2.5300 | 2.6700 | 2.4800 | 2.6500 | 2.6500 | 7,052,500 |
| Mar 26, 2024 | 2.4000 | 2.5900 | 2.3550 | 2.5100 | 2.5100 | 14,638,900 |
| Mar 25, 2024 | 2.3500 | 2.4150 | 2.3250 | 2.3900 | 2.3900 | 3,372,900 |
| Mar 22, 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 4,370,700 |
| Mar 21, 2024 | 2.4600 | 2.5600 | 2.3000 | 2.3900 | 2.3900 | 13,226,200 |
| Mar 20, 2024 | 2.3300 | 2.5000 | 2.2900 | 2.4400 | 2.4400 | 5,374,900 |
| Mar 19, 2024 | 2.4000 | 2.4100 | 2.2700 | 2.3100 | 2.3100 | 8,557,500 |
| Mar 18, 2024 | 2.2900 | 2.4880 | 2.2150 | 2.4400 | 2.4400 | 9,359,700 |
| Mar 15, 2024 | 2.2200 | 2.2800 | 2.1800 | 2.2400 | 2.2400 | 13,416,700 |
| Mar 14, 2024 | 2.2400 | 2.3400 | 2.1400 | 2.2500 | 2.2500 | 7,659,000 |
| Mar 13, 2024 | 2.1500 | 2.3300 | 2.1300 | 2.2200 | 2.2200 | 6,678,800 |
| Mar 12, 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 6,013,700 |
| Mar 11, 2024 | 2.2000 | 2.2250 | 2.1200 | 2.1700 | 2.1700 | 5,825,500 |
| Mar 08, 2024 | 2.3000 | 2.3950 | 2.2000 | 2.2000 | 2.2000 | 7,041,300 |
| Mar 07, 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 5,063,200 |
| Mar 06, 2024 | 2.3100 | 2.3550 | 2.2500 | 2.2900 | 2.2900 | 7,350,900 |
| Mar 05, 2024 | 2.4100 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 6,391,700 |
| Mar 04, 2024 | 2.5200 | 2.5750 | 2.4300 | 2.4400 | 2.4400 | 7,244,200 |
| Mar 01, 2024 | 2.5200 | 2.6300 | 2.4850 | 2.5600 | 2.5600 | 4,640,900 |
| Feb 29, 2024 | 2.6400 | 2.7200 | 2.5200 | 2.5400 | 2.5400 | 12,230,100 |
| Feb 28, 2024 | 2.7000 | 2.7100 | 2.5000 | 2.6100 | 2.6100 | 9,910,500 |
| Feb 27, 2024 | 2.7400 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 6,163,600 |
| Feb 26, 2024 | 2.5500 | 2.7000 | 2.5300 | 2.6900 | 2.6900 | 6,314,000 |
| Feb 23, 2024 | 2.5300 | 2.6300 | 2.4500 | 2.5700 | 2.5700 | 7,119,700 |
| Feb 22, 2024 | 2.8600 | 2.8700 | 2.5300 | 2.5500 | 2.5500 | 16,116,300 |
| Feb 21, 2024 | 2.8000 | 2.8700 | 2.7450 | 2.7800 | 2.7800 | 11,380,800 |
| Feb 20, 2024 | 2.9000 | 2.9060 | 2.7000 | 2.8300 | 2.8300 | 6,866,800 |
| Feb 16, 2024 | 3.0700 | 3.0900 | 2.9000 | 2.9200 | 2.9200 | 5,919,100 |
| Feb 15, 2024 | 3.3500 | 3.3500 | 2.9700 | 3.0900 | 3.0900 | 9,789,500 |
| Feb 14, 2024 | 3.1500 | 3.3200 | 3.1500 | 3.2900 | 3.2900 | 4,565,000 |
| Feb 13, 2024 | 3.2900 | 3.3000 | 3.0250 | 3.0700 | 3.0700 | 6,854,900 |
| Feb 12, 2024 | 3.3500 | 3.4800 | 3.2600 | 3.3400 | 3.3400 | 5,137,000 |
| Feb 09, 2024 | 3.2800 | 3.3200 | 3.1700 | 3.3200 | 3.3200 | 4,062,800 |
| Feb 08, 2024 | 3.0700 | 3.2500 | 3.0700 | 3.2400 | 3.2400 | 4,574,200 |
| Feb 07, 2024 | 3.1700 | 3.1800 | 3.0100 | 3.0800 | 3.0800 | 3,293,200 |
| Feb 06, 2024 | 3.0300 | 3.1800 | 2.9600 | 3.1600 | 3.1600 | 2,993,400 |
| Feb 05, 2024 | 3.0600 | 3.0700 | 2.9500 | 3.0200 | 3.0200 | 3,241,800 |
| Feb 02, 2024 | 3.0400 | 3.1800 | 2.9530 | 3.1500 | 3.1500 | 3,850,600 |
| Feb 01, 2024 | 3.0200 | 3.1800 | 2.9650 | 3.1400 | 3.1400 | 5,272,100 |
| Jan 31, 2024 | 3.1100 | 3.2100 | 2.9750 | 2.9900 | 2.9900 | 4,185,900 |
| Jan 30, 2024 | 3.2000 | 3.2100 | 3.1000 | 3.1400 | 3.1400 | 3,329,300 |
| Jan 29, 2024 | 3.1600 | 3.2600 | 3.0650 | 3.2400 | 3.2400 | 4,312,200 |
| Jan 26, 2024 | 3.3000 | 3.3200 | 3.1600 | 3.1600 | 3.1600 | 3,305,700 |
| Jan 25, 2024 | 3.3000 | 3.3000 | 3.1810 | 3.2500 | 3.2500 | 3,693,800 |
| Jan 24, 2024 | 3.4500 | 3.4800 | 3.2100 | 3.2400 | 3.2400 | 5,477,900 |
| Jan 23, 2024 | 3.3500 | 3.4500 | 3.2950 | 3.3900 | 3.3900 | 5,095,000 |
| Jan 22, 2024 | 3.1500 | 3.3450 | 3.1250 | 3.2800 | 3.2800 | 6,368,800 |
| Jan 19, 2024 | 3.1100 | 3.1400 | 2.9200 | 3.1000 | 3.1000 | 5,052,200 |
| Jan 18, 2024 | 3.1500 | 3.1900 | 2.9400 | 3.0500 | 3.0500 | 6,007,500 |
| Jan 17, 2024 | 3.1100 | 3.1500 | 3.0400 | 3.1000 | 3.1000 | 3,996,800 |
| Jan 16, 2024 | 3.2200 | 3.2750 | 3.1400 | 3.1700 | 3.1700 | 3,521,900 |
| Jan 12, 2024 | 3.3000 | 3.4100 | 3.2500 | 3.2600 | 3.2600 | 3,013,800 |
| Jan 11, 2024 | 3.3600 | 3.4300 | 3.2100 | 3.2700 | 3.2700 | 6,044,000 |
| Jan 10, 2024 | 3.4700 | 3.4950 | 3.2950 | 3.4000 | 3.4000 | 4,715,000 |
| Jan 09, 2024 | 3.3900 | 3.6400 | 3.3550 | 3.4900 | 3.4900 | 4,813,500 |
| Jan 08, 2024 | 3.3000 | 3.5900 | 3.2650 | 3.4800 | 3.4800 | 7,611,800 |
| Jan 05, 2024 | 3.1600 | 3.3400 | 3.0200 | 3.2900 | 3.2900 | 6,987,200 |
| Jan 04, 2024 | 3.3900 | 3.3900 | 3.1200 | 3.1400 | 3.1400 | 7,724,700 |
| Jan 03, 2024 | 3.4700 | 3.5500 | 3.2200 | 3.2850 | 3.2850 | 9,348,800 |
| Jan 02, 2024 | 4.2250 | 4.2600 | 3.5900 | 3.7300 | 3.7300 | 10,417,200 |
| Dec 29, 2023 | 4.6600 | 4.7400 | 4.3230 | 4.3700 | 4.3700 | 6,848,200 |
| Dec 28, 2023 | 4.7000 | 4.8100 | 4.5900 | 4.6500 | 4.6500 | 4,124,200 |
| Dec 27, 2023 | 4.6000 | 4.7250 | 4.5000 | 4.6900 | 4.6900 | 4,527,900 |
| Dec 26, 2023 | 4.4200 | 4.5700 | 4.3850 | 4.5500 | 4.5500 | 4,103,400 |
| Dec 22, 2023 | 4.3000 | 4.4300 | 4.1700 | 4.3700 | 4.3700 | 5,634,800 |
| Dec 21, 2023 | 4.2100 | 4.4700 | 3.9800 | 4.2700 | 4.2700 | 8,820,000 |
| Dec 20, 2023 | 4.3000 | 4.5250 | 4.1100 | 4.1200 | 4.1200 | 10,149,900 |
| Dec 19, 2023 | 3.9000 | 4.3700 | 3.8810 | 4.3300 | 4.3300 | 12,316,900 |
| Dec 18, 2023 | 3.9200 | 4.0800 | 3.8200 | 3.9800 | 3.9800 | 9,110,700 |
| Dec 15, 2023 | 3.6300 | 3.9300 | 3.5700 | 3.8200 | 3.8200 | 25,123,400 |
| Dec 14, 2023 | 3.2200 | 3.6500 | 3.2200 | 3.6000 | 3.6000 | 15,662,400 |
| Dec 13, 2023 | 2.9000 | 3.1600 | 2.8300 | 3.1400 | 3.1400 | 9,408,100 |
| Dec 12, 2023 | 2.8400 | 2.9300 | 2.7700 | 2.9000 | 2.9000 | 6,963,000 |
| Dec 11, 2023 | 2.6800 | 2.8900 | 2.6800 | 2.8400 | 2.8400 | 10,022,100 |
| Dec 08, 2023 | 2.6000 | 2.7800 | 2.6000 | 2.7100 | 2.7100 | 5,425,900 |
| Dec 07, 2023 | 2.4900 | 2.6700 | 2.4500 | 2.6300 | 2.6300 | 7,469,700 |
| Dec 06, 2023 | 2.4500 | 2.5800 | 2.4200 | 2.4700 | 2.4700 | 6,408,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.