Canada markets closed

Aurora Innovation, Inc. (AUR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5600+0.0200 (+0.79%)
At close: 04:00PM EST
2.5200 -0.04 (-1.56%)
After hours: 08:00PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 16, 20243.07003.09002.90002.92002.92005,919,100
Feb 15, 20243.35003.35002.97003.09003.09009,789,500
Feb 14, 20243.15003.32003.15003.29003.29004,565,000
Feb 13, 20243.29003.30003.02503.07003.07006,854,900
Feb 12, 20243.35003.48003.26003.34003.34005,137,000
Feb 09, 20243.28003.32003.17003.32003.32004,062,800
Feb 08, 20243.07003.25003.07003.24003.24004,574,200
Feb 07, 20243.17003.18003.01003.08003.08003,293,200
Feb 06, 20243.03003.18002.96003.16003.16002,993,400
Feb 05, 20243.06003.07002.95003.02003.02003,241,800
Feb 02, 20243.04003.18002.95303.15003.15003,850,600
Feb 01, 20243.02003.18002.96503.14003.14005,272,100
Jan 31, 20243.11003.21002.97502.99002.99004,185,900
Jan 30, 20243.20003.21003.10003.14003.14003,329,300
Jan 29, 20243.16003.26003.06503.24003.24004,312,200
Jan 26, 20243.30003.32003.16003.16003.16003,305,700
Jan 25, 20243.30003.30003.18103.25003.25003,693,800
Jan 24, 20243.45003.48003.21003.24003.24005,477,900
Jan 23, 20243.35003.45003.29503.39003.39005,095,000
Jan 22, 20243.15003.34503.12503.28003.28006,368,800
Jan 19, 20243.11003.14002.92003.10003.10005,052,200
Jan 18, 20243.15003.19002.94003.05003.05006,007,500
Jan 17, 20243.11003.15003.04003.10003.10003,996,800
Jan 16, 20243.22003.27503.14003.17003.17003,521,900
Jan 12, 20243.30003.41003.25003.26003.26003,013,800
Jan 11, 20243.36003.43003.21003.27003.27006,044,000
Jan 10, 20243.47003.49503.29503.40003.40004,715,000
Jan 09, 20243.39003.64003.35503.49003.49004,813,500
Jan 08, 20243.30003.59003.26503.48003.48007,611,800
Jan 05, 20243.16003.34003.02003.29003.29006,987,200
Jan 04, 20243.39003.39003.12003.14003.14007,724,700
Jan 03, 20243.47003.55003.22003.28503.28509,348,800
Jan 02, 20244.22504.26003.59003.73003.730010,417,200
Dec 29, 20234.66004.74004.32304.37004.37006,848,200
Dec 28, 20234.70004.81004.59004.65004.65004,124,200
Dec 27, 20234.60004.72504.50004.69004.69004,527,900
Dec 26, 20234.42004.57004.38504.55004.55004,103,400
Dec 22, 20234.30004.43004.17004.37004.37005,634,800
Dec 21, 20234.21004.47003.98004.27004.27008,820,000
Dec 20, 20234.30004.52504.11004.12004.120010,149,900
Dec 19, 20233.90004.37003.88104.33004.330012,316,900
Dec 18, 20233.92004.08003.82003.98003.98009,110,700
Dec 15, 20233.63003.93003.57003.82003.820025,123,400
Dec 14, 20233.22003.65003.22003.60003.600015,662,400
Dec 13, 20232.90003.16002.83003.14003.14009,408,100
Dec 12, 20232.84002.93002.77002.90002.90006,963,000
Dec 11, 20232.68002.89002.68002.84002.840010,022,100
Dec 08, 20232.60002.78002.60002.71002.71005,425,900
Dec 07, 20232.49002.67002.45002.63002.63007,469,700
Dec 06, 20232.45002.58002.42002.47002.47006,408,600
Dec 05, 20232.45002.45002.34002.39002.39005,423,500
Dec 04, 20232.38002.52002.34102.43002.43005,965,300
Dec 01, 20232.17002.45002.14002.42002.42007,372,900
Nov 30, 20232.30002.31002.13002.19002.19007,188,400
Nov 29, 20232.18002.39502.18002.31002.31006,206,800
Nov 28, 20232.13002.18502.06002.16502.16503,906,600
Nov 27, 20232.12002.19502.10002.16002.16004,228,000
Nov 24, 20232.13002.22002.13002.18002.18002,321,100
Nov 22, 20232.19002.25002.15002.16002.16008,671,100
Nov 21, 20232.23002.23002.13002.21002.21006,274,700
Nov 20, 20232.18002.36002.18002.22002.22008,276,600
Nov 17, 20232.16002.22002.11002.20002.20007,287,500
Nov 16, 20232.11002.14002.04002.12002.12005,409,400
Nov 15, 20232.18002.23002.09002.09002.09006,967,800
Nov 14, 20231.90002.20501.90002.15002.15009,350,700
Nov 13, 20231.83001.85001.73001.84001.84007,639,400
Nov 10, 20231.80001.86501.76001.81501.81503,215,600
Nov 09, 20231.97001.98001.76001.79001.79004,846,900
Nov 08, 20231.95002.00001.88501.97001.97005,076,400
Nov 07, 20231.93002.00001.90001.94001.94004,328,400
Nov 06, 20232.14002.14001.87001.96001.96008,393,700
Nov 03, 20231.93002.11001.92002.01002.01007,769,900
Nov 02, 20231.87002.04501.85001.92001.92008,257,400
Nov 01, 20231.78001.83001.72101.81001.81006,332,700
Oct 31, 20231.65001.76001.64001.75001.75006,250,200
Oct 30, 20231.72001.74501.60001.67001.670011,205,600
Oct 27, 20231.77001.80601.70001.72001.72004,776,500
Oct 26, 20231.75001.81501.74001.78001.78005,001,600
Oct 25, 20231.88501.90001.78001.79001.79003,509,600
Oct 24, 20231.81001.94801.78501.86001.86004,763,400
Oct 23, 20231.80001.86501.73001.80001.80005,171,900
Oct 20, 20231.81001.88001.76001.82001.82006,558,600
Oct 19, 20231.81001.85001.77001.80001.80002,963,500
Oct 18, 20231.90001.90501.80001.82001.82002,589,300
Oct 17, 20231.89002.00001.85001.92001.92002,964,300
Oct 16, 20231.82001.94001.79001.91001.91003,726,600
Oct 13, 20231.91001.95501.82001.85001.85005,274,100
Oct 12, 20232.05002.05501.91001.93001.93005,416,700
Oct 11, 20232.23002.26502.03002.04002.04003,960,200
Oct 10, 20232.14002.22002.13002.16002.16005,582,200
Oct 09, 20232.06002.13502.03302.12002.12003,985,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...