Aurora Innovation Inc. (AUR)
7.11
0.15 (2.16%)
At close: Mar 07, 2025, 3:59 PM
7.11
0.00%
After-hours: Mar 07, 2025, 03:59 PM EST
AUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 6.94 | 7.20 | 6.62 | 7.10 | 0.14 | 2.01% | 15,529,638 |
| Mar 6, 2025 | 7.03 | 7.15 | 6.86 | 6.96 | -0.28 | -3.87% | 14,296,300 |
| Mar 5, 2025 | 7.23 | 7.29 | 6.87 | 7.24 | 0.11 | 1.54% | 11,536,500 |
| Mar 4, 2025 | 6.63 | 7.49 | 6.45 | 7.13 | 0.19 | 2.74% | 12,801,529 |
| Mar 3, 2025 | 7.79 | 7.88 | 6.92 | 6.94 | -0.33 | -4.54% | 13,987,936 |
| Feb 28, 2025 | 6.93 | 7.36 | 6.80 | 7.27 | 0.27 | 3.86% | 19,450,800 |
| Feb 27, 2025 | 7.18 | 7.38 | 6.93 | 7.00 | -0.02 | -0.28% | 12,688,100 |
| Feb 26, 2025 | 7.04 | 7.30 | 6.96 | 7.02 | 0.00 | 0.00% | 8,567,900 |
| Feb 25, 2025 | 6.83 | 7.24 | 6.55 | 7.02 | 0.01 | 0.14% | 21,285,400 |
| Feb 24, 2025 | 7.48 | 7.48 | 6.80 | 7.01 | -0.42 | -5.65% | 18,775,635 |
| Feb 21, 2025 | 8.47 | 8.48 | 7.42 | 7.43 | -0.88 | -10.59% | 12,287,520 |
| Feb 20, 2025 | 8.85 | 8.85 | 7.97 | 8.31 | -0.63 | -7.05% | 14,592,436 |
| Feb 19, 2025 | 9.34 | 9.34 | 8.78 | 8.94 | -0.53 | -5.60% | 12,027,413 |
| Feb 18, 2025 | 9.44 | 9.52 | 8.56 | 9.47 | -0.72 | -7.07% | 24,106,223 |
| Feb 14, 2025 | 9.20 | 10.77 | 9.16 | 10.19 | 0.77 | 8.17% | 38,236,000 |
| Feb 13, 2025 | 6.83 | 9.49 | 6.69 | 9.42 | 2.97 | 46.05% | 39,681,511 |
| Feb 12, 2025 | 6.88 | 6.88 | 6.42 | 6.45 | -0.55 | -7.86% | 14,789,403 |
| Feb 11, 2025 | 7.67 | 7.88 | 6.99 | 7.00 | -0.80 | -10.26% | 12,478,500 |
| Feb 10, 2025 | 7.31 | 7.89 | 7.31 | 7.80 | 0.60 | 8.33% | 12,250,434 |
| Feb 7, 2025 | 7.15 | 7.51 | 7.07 | 7.20 | 0.12 | 1.69% | 9,542,500 |
| Feb 6, 2025 | 7.18 | 7.31 | 6.92 | 7.08 | -0.11 | -1.53% | 9,968,600 |
| Feb 5, 2025 | 6.95 | 7.20 | 6.82 | 7.19 | 0.28 | 4.05% | 9,862,734 |
| Feb 4, 2025 | 6.85 | 6.97 | 6.69 | 6.91 | 0.12 | 1.77% | 7,842,200 |
| Feb 3, 2025 | 6.45 | 6.88 | 6.35 | 6.79 | -0.01 | -0.15% | 14,123,010 |
| Jan 31, 2025 | 6.83 | 7.13 | 6.74 | 6.80 | -0.01 | -0.15% | 12,853,800 |
| Jan 30, 2025 | 6.75 | 7.08 | 6.66 | 6.81 | 0.12 | 1.79% | 10,616,149 |
| Jan 29, 2025 | 6.71 | 7.05 | 6.68 | 6.69 | -0.07 | -1.04% | 14,396,100 |
| Jan 28, 2025 | 6.45 | 6.80 | 6.27 | 6.76 | 0.37 | 5.79% | 10,228,700 |
| Jan 27, 2025 | 6.61 | 6.85 | 6.30 | 6.39 | -0.49 | -7.12% | 8,916,210 |
| Jan 24, 2025 | 6.96 | 7.34 | 6.79 | 6.88 | -0.08 | -1.15% | 7,413,500 |
| Jan 23, 2025 | 6.84 | 7.15 | 6.75 | 6.96 | -0.01 | -0.14% | 12,951,738 |
| Jan 22, 2025 | 7.32 | 7.32 | 6.70 | 6.97 | -0.29 | -3.99% | 11,242,900 |
| Jan 21, 2025 | 6.95 | 7.42 | 6.84 | 7.26 | 0.46 | 6.76% | 11,286,600 |
| Jan 17, 2025 | 6.80 | 7.16 | 6.71 | 6.80 | 0.20 | 3.03% | 9,578,800 |
| Jan 16, 2025 | 6.70 | 6.98 | 6.51 | 6.60 | -0.08 | -1.20% | 8,809,013 |
| Jan 15, 2025 | 6.69 | 7.00 | 6.62 | 6.68 | 0.27 | 4.21% | 14,786,732 |
| Jan 14, 2025 | 6.61 | 6.78 | 6.25 | 6.41 | 0.14 | 2.23% | 12,968,900 |
| Jan 13, 2025 | 6.76 | 6.83 | 6.26 | 6.27 | -0.72 | -10.30% | 13,374,012 |
| Jan 10, 2025 | 7.88 | 7.94 | 6.84 | 6.99 | -1.07 | -13.28% | 19,094,824 |
| Jan 8, 2025 | 8.02 | 8.15 | 7.37 | 8.06 | -0.33 | -3.93% | 22,727,522 |
| Jan 7, 2025 | 9.05 | 9.83 | 8.15 | 8.39 | 1.89 | 29.08% | 98,923,737 |
| Jan 6, 2025 | 6.86 | 6.93 | 6.33 | 6.50 | -0.32 | -4.69% | 12,084,335 |
| Jan 3, 2025 | 6.21 | 6.91 | 6.17 | 6.82 | 0.72 | 11.80% | 9,010,900 |
| Jan 2, 2025 | 6.33 | 6.48 | 6.07 | 6.10 | -0.20 | -3.17% | 8,589,800 |
| Dec 31, 2024 | 6.55 | 6.58 | 6.19 | 6.30 | -0.17 | -2.63% | 7,408,536 |
| Dec 30, 2024 | 6.81 | 6.85 | 6.46 | 6.47 | -0.47 | -6.77% | 7,575,100 |
| Dec 27, 2024 | 7.19 | 7.26 | 6.81 | 6.94 | -0.40 | -5.45% | 6,275,400 |
| Dec 26, 2024 | 7.06 | 7.50 | 6.93 | 7.34 | 0.25 | 3.53% | 8,468,422 |
| Dec 24, 2024 | 7.03 | 7.15 | 6.90 | 7.09 | 0.11 | 1.58% | 4,968,817 |
| Dec 23, 2024 | 7.07 | 7.17 | 6.68 | 6.98 | -0.21 | -2.92% | 8,329,800 |