Canada markets closed

Aurora Innovation, Inc. (AUR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.7000+0.3900 (+11.78%)
At close: 04:00PM EDT
3.6800 -0.02 (-0.54%)
After hours: 07:57PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20243.37003.84503.34503.70003.700012,890,300
Jul 11, 20242.99003.36002.97003.31003.310010,320,400
Jul 10, 20242.94002.99002.88002.91002.91005,552,600
Jul 09, 20242.98002.99002.89002.94002.94004,311,200
Jul 08, 20242.95002.99002.87002.98002.98006,438,000
Jul 05, 20242.89002.94002.77002.93002.93004,412,900
Jul 03, 20242.90002.96002.85502.91002.91002,468,100
Jul 02, 20242.80002.88002.80002.87002.87004,334,400
Jul 01, 20242.76002.83002.69002.81002.81007,383,300
Jun 28, 20242.75002.83002.67002.77002.770079,975,600
Jun 27, 20242.65002.87002.64002.73002.730010,355,000
Jun 26, 20242.46002.65002.43002.64002.64007,809,200
Jun 25, 20242.42002.54002.41002.47002.47007,431,400
Jun 24, 20242.33002.49002.33002.42002.42005,728,600
Jun 21, 20242.21002.36002.17002.33002.330019,435,000
Jun 20, 20242.34002.36002.17002.21002.210010,818,200
Jun 18, 20242.44002.44502.29502.34002.34005,993,700
Jun 17, 20242.51002.57002.38002.46002.46006,439,000
Jun 14, 20242.47002.55502.45502.52002.52007,003,600
Jun 13, 20242.54002.66002.48502.50002.50007,904,300
Jun 12, 20242.42002.60002.41502.53002.530012,861,200
Jun 11, 20242.31002.41002.27002.40002.40006,965,600
Jun 10, 20242.26002.38002.24002.35002.35004,652,900
Jun 07, 20242.27002.35002.23002.28002.280019,020,100
Jun 06, 20242.36002.45002.30002.33002.33006,329,600
Jun 05, 20242.15002.36002.12002.34002.340011,043,900
Jun 04, 20242.26002.26002.10002.12002.12008,883,400
Jun 03, 20242.40002.42002.25502.27002.27007,487,500
May 31, 20242.40002.45902.36002.39002.39007,263,900
May 30, 20242.41002.56002.39002.41002.41009,978,800
May 29, 20242.42002.51002.35002.44002.440011,976,000
May 28, 20242.48002.60002.40002.43002.43009,807,100
May 24, 20242.59002.61002.44002.46002.46007,754,200
May 23, 20242.56002.67002.50002.58002.58008,500,400
May 22, 20242.58002.58002.34002.53002.530013,614,400
May 21, 20242.68002.68002.47002.48002.480014,221,600
May 20, 20242.72002.79002.61002.68002.68008,210,200
May 17, 20242.80002.80002.70002.74002.74006,660,300
May 16, 20242.92002.98002.76002.77002.77009,635,500
May 15, 20243.18003.22502.91002.92002.92005,374,500
May 14, 20243.05003.20003.02003.14003.14008,670,200
May 13, 20243.14003.40003.02003.02003.02008,183,700
May 10, 20243.63003.67903.12003.22003.22008,025,500
May 09, 20243.14003.65503.07003.61003.61009,727,700
May 08, 20243.29003.40003.17003.36003.36009,383,800
May 07, 20243.31003.53003.24003.39003.39007,632,600
May 06, 20243.34003.38503.16003.33003.330010,782,300
May 03, 20242.99003.41002.96003.29003.290014,778,400
May 02, 20242.90002.96002.76302.93002.93004,778,600
May 01, 20242.78002.98002.68002.86502.86505,486,300
Apr 30, 20243.00003.00002.72002.77502.77507,841,100
Apr 29, 20243.09003.15003.00003.05003.05005,041,400
Apr 26, 20242.84003.02002.80003.02003.02003,072,700
Apr 25, 20242.76202.83002.73502.82002.82006,332,400
Apr 24, 20242.86002.91002.78002.84002.84004,739,500
Apr 23, 20242.75002.90002.74002.85002.85003,077,400
Apr 22, 20242.80002.83002.73002.75002.75004,610,300
Apr 19, 20242.78002.86002.75002.80002.80005,848,400
Apr 18, 20243.04003.05502.75002.81002.810010,753,900
Apr 17, 20243.04003.10002.97003.04003.040010,898,900
Apr 16, 20242.91003.02002.87003.00003.00006,687,000
Apr 15, 20243.06003.12002.98003.00003.00005,705,400
Apr 12, 20243.13003.19003.01003.07003.07006,599,600
Apr 11, 20243.05003.19003.05003.17503.17503,893,600
Apr 10, 20243.06003.17002.92003.05003.050010,999,100
Apr 09, 20243.22003.29003.18003.25003.250013,809,400
Apr 08, 20243.03003.21003.00003.20003.20006,364,500
Apr 05, 20243.00003.06002.95003.00003.00006,822,200
Apr 04, 20243.08003.14502.90003.00003.000012,563,500
Apr 03, 20242.81003.06002.79003.02003.020015,314,100
Apr 02, 20242.88002.93002.79002.86002.86007,003,000
Apr 01, 20242.90002.93502.83502.91002.91008,893,700
Mar 28, 20242.69802.91002.64002.82002.82008,240,300
Mar 27, 20242.53002.67002.48002.65002.65007,052,500
Mar 26, 20242.40002.59002.35502.51002.510014,638,900
Mar 25, 20242.35002.41502.32502.39002.39003,372,900
Mar 22, 20242.40002.41002.32002.34002.34004,370,700
Mar 21, 20242.46002.56002.30002.39002.390013,226,200
Mar 20, 20242.33002.50002.29002.44002.44005,374,900
Mar 19, 20242.40002.41002.27002.31002.31008,557,500
Mar 18, 20242.29002.48802.21502.44002.44009,359,700
Mar 15, 20242.22002.28002.18002.24002.240013,416,700
Mar 14, 20242.24002.34002.14002.25002.25007,659,000
Mar 13, 20242.15002.33002.13002.22002.22006,678,800
Mar 12, 20242.18002.22002.14002.18002.18006,013,700
Mar 11, 20242.20002.22502.12002.17002.17005,825,500
Mar 08, 20242.30002.39502.20002.20002.20007,041,300
Mar 07, 20242.32002.33002.26002.28002.28005,063,200
Mar 06, 20242.31002.35502.25002.29002.29007,350,900
Mar 05, 20242.41002.41002.27002.29002.29006,391,700
Mar 04, 20242.52002.57502.43002.44002.44007,244,200
Mar 01, 20242.52002.63002.48502.56002.56004,640,900
Feb 29, 20242.64002.72002.52002.54002.540012,230,100
Feb 28, 20242.70002.71002.50002.61002.61009,910,500
Feb 27, 20242.74002.84002.73002.74002.74006,163,600
Feb 26, 20242.55002.70002.53002.69002.69006,314,000
Feb 23, 20242.53002.63002.45002.57002.57007,119,700
Feb 22, 20242.86002.87002.53002.55002.550016,116,300
Feb 21, 20242.80002.87002.74502.78002.780011,380,800
Feb 20, 20242.90002.90602.70002.83002.83006,866,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...