Aurora Innovation, Inc. (AUR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.7800 | 2.9800 | 2.6800 | 2.8650 | 2.8650 | 5,486,000 |
| 30 Apr 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7750 | 2.7750 | 7,841,100 |
| 29 Apr 2024 | 3.0900 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 5,041,400 |
| 26 Apr 2024 | 2.8400 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | 3,072,700 |
| 25 Apr 2024 | 2.7620 | 2.8300 | 2.7350 | 2.8200 | 2.8200 | 6,332,400 |
| 24 Apr 2024 | 2.8600 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 4,739,500 |
| 23 Apr 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8500 | 2.8500 | 3,077,400 |
| 22 Apr 2024 | 2.8000 | 2.8300 | 2.7300 | 2.7500 | 2.7500 | 4,610,300 |
| 19 Apr 2024 | 2.7800 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 5,848,400 |
| 18 Apr 2024 | 3.0400 | 3.0550 | 2.7500 | 2.8100 | 2.8100 | 10,753,900 |
| 17 Apr 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0400 | 3.0400 | 10,898,900 |
| 16 Apr 2024 | 2.9100 | 3.0200 | 2.8700 | 3.0000 | 3.0000 | 6,687,000 |
| 15 Apr 2024 | 3.0600 | 3.1200 | 2.9800 | 3.0000 | 3.0000 | 5,705,400 |
| 12 Apr 2024 | 3.1300 | 3.1900 | 3.0100 | 3.0700 | 3.0700 | 6,599,600 |
| 11 Apr 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1750 | 3.1750 | 3,893,600 |
| 10 Apr 2024 | 3.0600 | 3.1700 | 2.9200 | 3.0500 | 3.0500 | 10,999,100 |
| 09 Apr 2024 | 3.2200 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 13,809,400 |
| 08 Apr 2024 | 3.0300 | 3.2100 | 3.0000 | 3.2000 | 3.2000 | 6,364,500 |
| 05 Apr 2024 | 3.0000 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 6,822,200 |
| 04 Apr 2024 | 3.0800 | 3.1450 | 2.9000 | 3.0000 | 3.0000 | 12,563,500 |
| 03 Apr 2024 | 2.8100 | 3.0600 | 2.7900 | 3.0200 | 3.0200 | 15,314,100 |
| 02 Apr 2024 | 2.8800 | 2.9300 | 2.7900 | 2.8600 | 2.8600 | 7,003,000 |
| 01 Apr 2024 | 2.9000 | 2.9350 | 2.8350 | 2.9100 | 2.9100 | 8,893,700 |
| 28 Mar 2024 | 2.6980 | 2.9100 | 2.6400 | 2.8200 | 2.8200 | 8,240,300 |
| 27 Mar 2024 | 2.5300 | 2.6700 | 2.4800 | 2.6500 | 2.6500 | 7,052,500 |
| 26 Mar 2024 | 2.4000 | 2.5900 | 2.3550 | 2.5100 | 2.5100 | 14,638,900 |
| 25 Mar 2024 | 2.3500 | 2.4150 | 2.3250 | 2.3900 | 2.3900 | 3,372,900 |
| 22 Mar 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 4,370,700 |
| 21 Mar 2024 | 2.4600 | 2.5600 | 2.3000 | 2.3900 | 2.3900 | 13,226,200 |
| 20 Mar 2024 | 2.3300 | 2.5000 | 2.2900 | 2.4400 | 2.4400 | 5,374,900 |
| 19 Mar 2024 | 2.4000 | 2.4100 | 2.2700 | 2.3100 | 2.3100 | 8,557,500 |
| 18 Mar 2024 | 2.2900 | 2.4880 | 2.2150 | 2.4400 | 2.4400 | 9,359,700 |
| 15 Mar 2024 | 2.2200 | 2.2800 | 2.1800 | 2.2400 | 2.2400 | 13,416,700 |
| 14 Mar 2024 | 2.2400 | 2.3400 | 2.1400 | 2.2500 | 2.2500 | 7,659,000 |
| 13 Mar 2024 | 2.1500 | 2.3300 | 2.1300 | 2.2200 | 2.2200 | 6,678,800 |
| 12 Mar 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 6,013,700 |
| 11 Mar 2024 | 2.2000 | 2.2250 | 2.1200 | 2.1700 | 2.1700 | 5,825,500 |
| 08 Mar 2024 | 2.3000 | 2.3950 | 2.2000 | 2.2000 | 2.2000 | 7,041,300 |
| 07 Mar 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 5,063,200 |
| 06 Mar 2024 | 2.3100 | 2.3550 | 2.2500 | 2.2900 | 2.2900 | 7,350,900 |
| 05 Mar 2024 | 2.4100 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 6,391,700 |
| 04 Mar 2024 | 2.5200 | 2.5750 | 2.4300 | 2.4400 | 2.4400 | 7,244,200 |
| 01 Mar 2024 | 2.5200 | 2.6300 | 2.4850 | 2.5600 | 2.5600 | 4,640,900 |
| 29 Feb 2024 | 2.6400 | 2.7200 | 2.5200 | 2.5400 | 2.5400 | 12,230,100 |
| 28 Feb 2024 | 2.7000 | 2.7100 | 2.5000 | 2.6100 | 2.6100 | 9,910,500 |
| 27 Feb 2024 | 2.7400 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 6,163,600 |
| 26 Feb 2024 | 2.5500 | 2.7000 | 2.5300 | 2.6900 | 2.6900 | 6,314,000 |
| 23 Feb 2024 | 2.5300 | 2.6300 | 2.4500 | 2.5700 | 2.5700 | 7,119,700 |
| 22 Feb 2024 | 2.8600 | 2.8700 | 2.5300 | 2.5500 | 2.5500 | 16,116,300 |
| 21 Feb 2024 | 2.8000 | 2.8700 | 2.7450 | 2.7800 | 2.7800 | 11,380,800 |
| 20 Feb 2024 | 2.9000 | 2.9060 | 2.7000 | 2.8300 | 2.8300 | 6,866,800 |
| 16 Feb 2024 | 3.0700 | 3.0900 | 2.9000 | 2.9200 | 2.9200 | 5,919,100 |
| 15 Feb 2024 | 3.3500 | 3.3500 | 2.9700 | 3.0900 | 3.0900 | 9,789,500 |
| 14 Feb 2024 | 3.1500 | 3.3200 | 3.1500 | 3.2900 | 3.2900 | 4,565,000 |
| 13 Feb 2024 | 3.2900 | 3.3000 | 3.0250 | 3.0700 | 3.0700 | 6,854,900 |
| 12 Feb 2024 | 3.3500 | 3.4800 | 3.2600 | 3.3400 | 3.3400 | 5,137,000 |
| 09 Feb 2024 | 3.2800 | 3.3200 | 3.1700 | 3.3200 | 3.3200 | 4,062,800 |
| 08 Feb 2024 | 3.0700 | 3.2500 | 3.0700 | 3.2400 | 3.2400 | 4,574,200 |
| 07 Feb 2024 | 3.1700 | 3.1800 | 3.0100 | 3.0800 | 3.0800 | 3,293,200 |
| 06 Feb 2024 | 3.0300 | 3.1800 | 2.9600 | 3.1600 | 3.1600 | 2,993,400 |
| 05 Feb 2024 | 3.0600 | 3.0700 | 2.9500 | 3.0200 | 3.0200 | 3,241,800 |
| 02 Feb 2024 | 3.0400 | 3.1800 | 2.9530 | 3.1500 | 3.1500 | 3,850,600 |
| 01 Feb 2024 | 3.0200 | 3.1800 | 2.9650 | 3.1400 | 3.1400 | 5,272,100 |
| 31 Jan 2024 | 3.1100 | 3.2100 | 2.9750 | 2.9900 | 2.9900 | 4,185,900 |
| 30 Jan 2024 | 3.2000 | 3.2100 | 3.1000 | 3.1400 | 3.1400 | 3,329,300 |
| 29 Jan 2024 | 3.1600 | 3.2600 | 3.0650 | 3.2400 | 3.2400 | 4,312,200 |
| 26 Jan 2024 | 3.3000 | 3.3200 | 3.1600 | 3.1600 | 3.1600 | 3,305,700 |
| 25 Jan 2024 | 3.3000 | 3.3000 | 3.1810 | 3.2500 | 3.2500 | 3,693,800 |
| 24 Jan 2024 | 3.4500 | 3.4800 | 3.2100 | 3.2400 | 3.2400 | 5,477,900 |
| 23 Jan 2024 | 3.3500 | 3.4500 | 3.2950 | 3.3900 | 3.3900 | 5,095,000 |
| 22 Jan 2024 | 3.1500 | 3.3450 | 3.1250 | 3.2800 | 3.2800 | 6,368,800 |
| 19 Jan 2024 | 3.1100 | 3.1400 | 2.9200 | 3.1000 | 3.1000 | 5,052,200 |
| 18 Jan 2024 | 3.1500 | 3.1900 | 2.9400 | 3.0500 | 3.0500 | 6,007,500 |
| 17 Jan 2024 | 3.1100 | 3.1500 | 3.0400 | 3.1000 | 3.1000 | 3,996,800 |
| 16 Jan 2024 | 3.2200 | 3.2750 | 3.1400 | 3.1700 | 3.1700 | 3,521,900 |
| 12 Jan 2024 | 3.3000 | 3.4100 | 3.2500 | 3.2600 | 3.2600 | 3,013,800 |
| 11 Jan 2024 | 3.3600 | 3.4300 | 3.2100 | 3.2700 | 3.2700 | 6,044,000 |
| 10 Jan 2024 | 3.4700 | 3.4950 | 3.2950 | 3.4000 | 3.4000 | 4,715,000 |
| 09 Jan 2024 | 3.3900 | 3.6400 | 3.3550 | 3.4900 | 3.4900 | 4,813,500 |
| 08 Jan 2024 | 3.3000 | 3.5900 | 3.2650 | 3.4800 | 3.4800 | 7,611,800 |
| 05 Jan 2024 | 3.1600 | 3.3400 | 3.0200 | 3.2900 | 3.2900 | 6,987,200 |
| 04 Jan 2024 | 3.3900 | 3.3900 | 3.1200 | 3.1400 | 3.1400 | 7,724,700 |
| 03 Jan 2024 | 3.4700 | 3.5500 | 3.2200 | 3.2850 | 3.2850 | 9,348,800 |
| 02 Jan 2024 | 4.2250 | 4.2600 | 3.5900 | 3.7300 | 3.7300 | 10,417,200 |
| 29 Dec 2023 | 4.6600 | 4.7400 | 4.3230 | 4.3700 | 4.3700 | 6,848,200 |
| 28 Dec 2023 | 4.7000 | 4.8100 | 4.5900 | 4.6500 | 4.6500 | 4,124,200 |
| 27 Dec 2023 | 4.6000 | 4.7250 | 4.5000 | 4.6900 | 4.6900 | 4,527,900 |
| 26 Dec 2023 | 4.4200 | 4.5700 | 4.3850 | 4.5500 | 4.5500 | 4,103,400 |
| 22 Dec 2023 | 4.3000 | 4.4300 | 4.1700 | 4.3700 | 4.3700 | 5,634,800 |
| 21 Dec 2023 | 4.2100 | 4.4700 | 3.9800 | 4.2700 | 4.2700 | 8,820,000 |
| 20 Dec 2023 | 4.3000 | 4.5250 | 4.1100 | 4.1200 | 4.1200 | 10,149,900 |
| 19 Dec 2023 | 3.9000 | 4.3700 | 3.8810 | 4.3300 | 4.3300 | 12,316,900 |
| 18 Dec 2023 | 3.9200 | 4.0800 | 3.8200 | 3.9800 | 3.9800 | 9,110,700 |
| 15 Dec 2023 | 3.6300 | 3.9300 | 3.5700 | 3.8200 | 3.8200 | 25,123,400 |
| 14 Dec 2023 | 3.2200 | 3.6500 | 3.2200 | 3.6000 | 3.6000 | 15,662,400 |
| 13 Dec 2023 | 2.9000 | 3.1600 | 2.8300 | 3.1400 | 3.1400 | 9,408,100 |
| 12 Dec 2023 | 2.8400 | 2.9300 | 2.7700 | 2.9000 | 2.9000 | 6,963,000 |
| 11 Dec 2023 | 2.6800 | 2.8900 | 2.6800 | 2.8400 | 2.8400 | 10,022,100 |
| 08 Dec 2023 | 2.6000 | 2.7800 | 2.6000 | 2.7100 | 2.7100 | 5,425,900 |
| 07 Dec 2023 | 2.4900 | 2.6700 | 2.4500 | 2.6300 | 2.6300 | 7,469,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.