NasdaqGS - Delayed Quote USD

Aurora Innovation, Inc. (AUR)

6.34 +0.02 (+0.32%)

At close: September 4 at 4:00:01 PM EDT

6.33 -0.01 (-0.16%)

After hours: September 4 at 7:58:29 PM EDT

Trade AUR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	6.26	6.38	6.16	6.34	6.34	21,667,600
Sep 3, 2026	5.93	6.36	5.91	6.32	6.32	55,332,800
Sep 2, 2026	5.45	5.86	5.40	5.85	5.85	27,938,100
Sep 1, 2026	5.52	5.60	5.44	5.46	5.46	21,761,400
Aug 31, 2026	5.74	5.80	5.47	5.63	5.63	29,984,700
Aug 28, 2026	5.70	5.90	5.61	5.83	5.83	31,352,500
Aug 27, 2026	5.93	5.93	5.66	5.69	5.69	25,421,300
Aug 26, 2026	5.77	5.88	5.66	5.76	5.76	19,898,600
Aug 25, 2026	5.75	5.94	5.65	5.77	5.77	31,923,000
Aug 24, 2026	6.19	6.21	5.62	5.69	5.69	40,006,100
Aug 21, 2026	6.16	6.31	6.01	6.24	6.24	29,720,200
Aug 20, 2026	6.14	6.16	5.98	6.12	6.12	31,273,000
Aug 19, 2026	6.19	6.42	6.02	6.20	6.20	36,302,400
Aug 18, 2026	6.48	6.50	5.92	6.15	6.15	77,285,400
Aug 17, 2026	6.93	7.16	6.86	6.97	6.97	28,836,500
Aug 14, 2026	6.76	7.10	6.68	6.99	6.99	16,564,100
Aug 13, 2026	6.85	7.03	6.80	6.84	6.84	15,570,200
Aug 12, 2026	7.00	7.03	6.63	6.87	6.87	27,371,800
Aug 11, 2026	7.05	7.09	6.91	6.95	6.95	20,456,800
Aug 10, 2026	7.02	7.04	6.85	6.98	6.98	14,139,800
Aug 7, 2026	6.93	7.14	6.91	7.06	7.06	28,671,900
Aug 6, 2026	6.63	6.88	6.56	6.78	6.78	24,744,700
Aug 5, 2026	7.24	7.25	6.65	6.69	6.69	23,406,100
Aug 4, 2026	6.88	7.24	6.69	7.23	7.23	32,244,700
Aug 3, 2026	6.47	6.89	6.36	6.79	6.79	28,160,500
Jul 31, 2026	6.27	6.60	6.24	6.45	6.45	27,725,600
Jul 30, 2026	5.90	6.25	5.65	6.24	6.24	30,522,300
Jul 29, 2026	6.17	6.37	5.93	5.98	5.98	33,478,500
Jul 28, 2026	6.08	6.30	5.66	6.21	6.21	26,980,800
Jul 27, 2026	6.17	6.30	5.97	6.21	6.21	28,670,700
Jul 24, 2026	6.04	6.08	5.71	5.95	5.95	30,874,100
Jul 23, 2026	6.55	6.79	5.97	5.99	5.99	24,668,400
Jul 22, 2026	6.34	6.72	6.30	6.61	6.61	31,515,900
Jul 21, 2026	6.24	6.32	6.09	6.31	6.31	15,927,200
Jul 20, 2026	6.10	6.24	5.99	6.09	6.09	20,331,100
Jul 17, 2026	5.78	6.07	5.73	6.06	6.06	19,765,300
Jul 16, 2026	5.94	5.99	5.80	5.95	5.95	18,095,400
Jul 15, 2026	6.22	6.33	5.85	6.02	6.02	18,374,700
Jul 14, 2026	6.13	6.16	5.98	6.13	6.13	20,422,300
Jul 13, 2026	6.38	6.58	5.97	6.05	6.05	16,388,600
Jul 10, 2026	6.37	6.41	6.04	6.38	6.38	20,712,600
Jul 9, 2026	6.14	6.44	6.08	6.28	6.28	19,410,800
Jul 8, 2026	6.21	6.34	6.08	6.15	6.15	21,795,800
Jul 7, 2026	6.69	6.78	6.29	6.31	6.31	20,879,000
Jul 6, 2026	6.63	6.99	6.57	6.79	6.79	19,695,500
Jul 2, 2026	7.06	7.23	6.63	6.63	6.63	20,079,000
Jul 1, 2026	6.78	7.66	6.75	7.07	7.07	40,317,000
Jun 30, 2026	6.55	6.89	6.55	6.82	6.82	27,726,300
Jun 29, 2026	6.47	6.64	6.39	6.62	6.62	22,939,600
Jun 26, 2026	6.12	6.59	6.11	6.36	6.36	32,740,800
Jun 25, 2026	6.28	6.30	5.91	6.24	6.24	23,470,900
Jun 24, 2026	6.39	6.43	6.20	6.23	6.23	28,293,000
Jun 23, 2026	6.34	6.52	6.32	6.42	6.42	34,390,700
Jun 22, 2026	6.23	6.70	6.16	6.56	6.56	24,782,000
Jun 18, 2026	6.18	6.30	6.01	6.28	6.28	37,923,900
Jun 17, 2026	6.14	6.22	5.99	6.05	6.05	32,904,000
Jun 16, 2026	6.36	6.41	6.00	6.14	6.14	28,246,100
Jun 15, 2026	6.41	6.48	6.24	6.39	6.39	34,654,800
Jun 12, 2026	5.97	6.14	5.81	6.13	6.13	41,831,800
Jun 11, 2026	6.03	6.11	5.81	5.97	5.97	26,117,000
Jun 10, 2026	6.02	6.22	5.99	6.05	6.05	30,050,400
Jun 9, 2026	6.25	6.36	5.97	6.16	6.16	59,945,300
Jun 8, 2026	6.09	6.39	6.06	6.26	6.26	30,035,400
Jun 5, 2026	6.70	6.72	6.18	6.31	6.31	41,185,100
Jun 4, 2026	6.89	7.15	6.83	6.84	6.84	15,617,200
Jun 3, 2026	7.36	7.39	6.81	6.95	6.95	38,170,000
Jun 2, 2026	7.41	8.07	7.31	7.72	7.72	27,919,100
Jun 1, 2026	7.33	7.60	7.12	7.47	7.47	25,162,000
May 29, 2026	7.02	7.70	6.95	7.34	7.34	45,253,100
May 28, 2026	6.75	7.39	6.70	7.07	7.07	46,103,100
May 27, 2026	6.93	7.07	6.73	6.81	6.81	25,134,500
May 26, 2026	7.15	7.25	6.98	7.00	7.00	21,552,600
May 22, 2026	7.26	7.46	7.03	7.07	7.07	25,529,900
May 21, 2026	7.05	7.36	7.00	7.17	7.17	22,850,600
May 20, 2026	6.95	7.18	6.78	7.12	7.12	17,863,300
May 19, 2026	7.34	7.38	6.82	6.94	6.94	31,076,800
May 18, 2026	7.60	7.61	7.21	7.42	7.42	26,643,400
May 15, 2026	7.97	8.00	7.64	7.71	7.71	42,205,600
May 14, 2026	8.36	8.48	8.04	8.18	8.18	49,801,200
May 13, 2026	7.22	8.56	7.18	8.40	8.40	58,469,900
May 12, 2026	7.14	7.32	6.93	7.22	7.22	25,230,900
May 11, 2026	6.95	7.51	6.90	7.26	7.26	31,520,900
May 8, 2026	7.10	7.22	6.70	7.08	7.08	28,192,200
May 7, 2026	7.16	7.64	6.88	7.14	7.14	48,561,700
May 6, 2026	6.64	7.36	6.61	7.27	7.27	42,119,200
May 5, 2026	6.49	6.72	6.41	6.53	6.53	27,903,400
May 4, 2026	6.16	6.60	6.14	6.44	6.44	34,958,100
May 1, 2026	5.91	6.24	5.81	6.13	6.13	28,793,000
Apr 30, 2026	5.15	6.33	5.13	5.88	5.88	59,393,000
Apr 29, 2026	4.90	5.13	4.79	5.09	5.09	23,001,500
Apr 28, 2026	4.90	5.11	4.88	4.95	4.95	17,300,600
Apr 27, 2026	4.91	5.09	4.88	5.01	5.01	13,210,100
Apr 24, 2026	4.90	5.03	4.87	4.91	4.91	17,204,700
Apr 23, 2026	5.11	5.22	4.80	4.82	4.82	19,780,000
Apr 22, 2026	5.26	5.31	5.07	5.17	5.17	18,238,800
Apr 21, 2026	5.24	5.45	5.13	5.16	5.16	20,633,000
Apr 20, 2026	5.17	5.27	5.13	5.22	5.22	19,305,300
Apr 17, 2026	5.37	5.54	5.26	5.27	5.27	29,227,200
Apr 16, 2026	5.39	5.43	5.16	5.17	5.17	23,641,100
Apr 15, 2026	4.73	5.32	4.72	5.30	5.30	28,837,100
Apr 14, 2026	4.36	4.70	4.35	4.67	4.67	17,590,500
Apr 13, 2026	4.09	4.34	4.08	4.33	4.33	17,984,500
Apr 10, 2026	4.05	4.16	4.00	4.15	4.15	14,230,000
Apr 9, 2026	4.19	4.23	4.01	4.03	4.03	12,434,500
Apr 8, 2026	4.35	4.42	4.15	4.23	4.23	16,288,300
Apr 7, 2026	4.15	4.17	3.95	4.09	4.09	13,823,000
Apr 6, 2026	4.15	4.37	4.15	4.20	4.20	12,612,800
Apr 2, 2026	3.99	4.26	3.99	4.15	4.15	12,291,500
Apr 1, 2026	4.17	4.25	4.12	4.18	4.18	18,239,600
Mar 31, 2026	3.99	4.16	3.88	4.12	4.12	19,246,200
Mar 30, 2026	4.18	4.18	3.82	3.88	3.88	20,773,600
Mar 27, 2026	4.14	4.20	4.10	4.12	4.12	17,996,000
Mar 26, 2026	4.26	4.44	4.21	4.22	4.22	13,593,200
Mar 25, 2026	4.35	4.43	4.25	4.32	4.32	12,264,500
Mar 24, 2026	4.31	4.39	4.20	4.22	4.22	16,704,400
Mar 23, 2026	4.21	4.49	4.09	4.38	4.38	22,890,900
Mar 20, 2026	4.16	4.24	4.09	4.13	4.13	30,992,700
Mar 19, 2026	3.99	4.20	3.97	4.18	4.18	15,744,600
Mar 18, 2026	4.15	4.20	4.05	4.06	4.06	16,758,000
Mar 17, 2026	4.23	4.41	4.20	4.22	4.22	17,704,200
Mar 16, 2026	4.14	4.31	4.12	4.23	4.23	18,607,600
Mar 13, 2026	4.31	4.39	4.07	4.08	4.08	34,190,700
Mar 12, 2026	4.38	4.42	4.22	4.25	4.25	15,725,800
Mar 11, 2026	4.41	4.48	4.27	4.45	4.45	16,938,300
Mar 10, 2026	4.61	4.65	4.33	4.37	4.37	18,547,800
Mar 9, 2026	4.39	4.66	4.29	4.61	4.61	22,604,800
Mar 6, 2026	4.41	4.53	4.32	4.49	4.49	23,802,200
Mar 5, 2026	4.42	4.50	4.20	4.47	4.47	15,855,300
Mar 4, 2026	4.65	4.70	4.45	4.49	4.49	18,667,800
Mar 3, 2026	4.57	4.78	4.49	4.60	4.60	17,152,100
Mar 2, 2026	4.49	4.77	4.48	4.75	4.75	17,264,900
Feb 27, 2026	4.58	4.92	4.57	4.68	4.68	25,752,400
Feb 26, 2026	4.88	4.88	4.56	4.71	4.71	16,996,400
Feb 25, 2026	4.89	4.97	4.82	4.88	4.88	14,661,200
Feb 24, 2026	4.73	4.89	4.63	4.85	4.85	13,001,700
Feb 23, 2026	4.70	4.84	4.54	4.74	4.74	16,703,000
Feb 20, 2026	4.76	4.93	4.73	4.77	4.77	17,561,900
Feb 19, 2026	4.69	4.90	4.64	4.86	4.86	18,667,100
Feb 18, 2026	4.55	4.88	4.49	4.74	4.74	26,719,600
Feb 17, 2026	4.45	4.57	4.34	4.53	4.53	12,923,500
Feb 13, 2026	4.25	4.52	4.18	4.48	4.48	19,674,500
Feb 12, 2026	4.46	4.58	3.98	4.22	4.22	23,055,400
Feb 11, 2026	4.50	4.50	4.27	4.36	4.36	19,894,500
Feb 10, 2026	4.42	4.50	4.36	4.46	4.46	9,830,300
Feb 9, 2026	4.25	4.43	4.18	4.40	4.40	13,511,600
Feb 6, 2026	3.94	4.30	3.90	4.28	4.28	14,135,700
Feb 5, 2026	4.06	4.09	3.75	3.78	3.78	21,607,900
Feb 4, 2026	4.12	4.25	3.95	4.17	4.17	19,784,700
Feb 3, 2026	4.12	4.18	3.91	4.12	4.12	15,167,600
Feb 2, 2026	4.17	4.20	4.06	4.07	4.07	16,375,800
Jan 30, 2026	4.43	4.50	4.18	4.20	4.20	16,351,900
Jan 29, 2026	4.44	4.54	4.30	4.51	4.51	20,198,400
Jan 28, 2026	4.39	4.55	4.27	4.50	4.50	14,526,200
Jan 27, 2026	4.44	4.48	4.32	4.36	4.36	13,429,100
Jan 26, 2026	4.60	4.61	4.32	4.42	4.42	14,959,800
Jan 23, 2026	4.88	4.88	4.54	4.58	4.58	17,591,000
Jan 22, 2026	4.74	5.08	4.71	4.88	4.88	21,077,900
Jan 21, 2026	4.55	4.68	4.47	4.66	4.66	15,054,100
Jan 20, 2026	4.49	4.66	4.43	4.49	4.49	13,153,100
Jan 16, 2026	4.59	4.76	4.57	4.67	4.67	12,875,600
Jan 15, 2026	4.65	4.68	4.54	4.57	4.57	11,299,200
Jan 14, 2026	4.58	4.62	4.49	4.62	4.62	10,358,200
Jan 13, 2026	4.76	4.76	4.48	4.59	4.59	13,843,700
Jan 12, 2026	4.77	4.83	4.59	4.76	4.76	15,419,300
Jan 9, 2026	4.72	4.82	4.65	4.79	4.79	21,578,200
Jan 8, 2026	4.53	4.70	4.43	4.67	4.67	19,160,600
Jan 7, 2026	4.52	4.82	4.42	4.59	4.59	29,072,900
Jan 6, 2026	4.04	4.42	3.99	4.40	4.40	25,067,000
Jan 5, 2026	3.95	4.06	3.90	3.99	3.99	31,046,200
Jan 2, 2026	3.86	3.95	3.79	3.87	3.87	22,506,400
Dec 31, 2025	3.86	3.90	3.79	3.84	3.84	14,045,100
Dec 30, 2025	3.87	3.96	3.86	3.88	3.88	9,893,800
Dec 29, 2025	3.95	4.02	3.84	3.87	3.87	13,085,000
Dec 26, 2025	4.07	4.08	3.93	4.00	4.00	7,672,800
Dec 24, 2025	4.08	4.11	4.05	4.10	4.10	4,212,900
Dec 23, 2025	4.17	4.20	4.08	4.09	4.09	24,682,000
Dec 22, 2025	4.20	4.36	4.18	4.22	4.22	20,301,100
Dec 19, 2025	4.19	4.27	4.15	4.16	4.16	30,148,200
Dec 18, 2025	4.20	4.30	4.14	4.18	4.18	9,703,400
Dec 17, 2025	4.14	4.23	4.05	4.07	4.07	13,466,800
Dec 16, 2025	4.15	4.20	4.07	4.12	4.12	12,030,600
Dec 15, 2025	4.42	4.47	4.16	4.18	4.18	13,797,500
Dec 12, 2025	4.58	4.63	4.36	4.39	4.39	10,271,100
Dec 11, 2025	4.47	4.64	4.45	4.61	4.61	13,402,800
Dec 10, 2025	4.56	4.69	4.47	4.50	4.50	16,541,700
Dec 9, 2025	4.59	4.69	4.51	4.61	4.61	10,553,100
Dec 8, 2025	4.54	4.66	4.46	4.60	4.60	12,222,700
Dec 5, 2025	4.61	4.64	4.45	4.46	4.46	12,149,300
Dec 4, 2025	4.51	4.67	4.45	4.57	4.57	13,604,300
Dec 3, 2025	3.99	4.54	3.97	4.51	4.51	24,188,400
Dec 2, 2025	4.01	4.15	3.98	3.99	3.99	13,997,600
Dec 1, 2025	4.07	4.12	3.96	3.99	3.99	19,539,200
Nov 28, 2025	4.10	4.24	4.09	4.19	4.19	8,866,800
Nov 26, 2025	4.09	4.16	4.01	4.05	4.05	13,291,100
Nov 25, 2025	3.90	3.95	3.76	3.92	3.92	18,130,000
Nov 24, 2025	3.82	3.91	3.76	3.90	3.90	14,039,800
Nov 21, 2025	3.77	3.84	3.60	3.78	3.78	15,914,500
Nov 20, 2025	3.92	4.04	3.75	3.77	3.77	23,659,800
Nov 19, 2025	3.82	3.93	3.77	3.83	3.83	15,044,900
Nov 18, 2025	3.79	3.86	3.68	3.81	3.81	22,054,500
Nov 17, 2025	4.13	4.13	3.77	3.83	3.83	16,897,300
Nov 14, 2025	4.05	4.16	3.99	4.13	4.13	14,388,700
Nov 13, 2025	4.18	4.30	4.11	4.16	4.16	18,087,500
Nov 12, 2025	4.29	4.38	4.16	4.23	4.23	12,642,300
Nov 11, 2025	4.31	4.36	4.22	4.26	4.26	12,760,600
Nov 10, 2025	4.52	4.52	4.29	4.36	4.36	13,446,000
Nov 7, 2025	4.12	4.34	4.04	4.32	4.32	18,508,000
Nov 6, 2025	4.42	4.46	4.16	4.23	4.23	23,741,200
Nov 5, 2025	4.52	4.54	4.30	4.46	4.46	20,525,800
Nov 4, 2025	4.94	5.02	4.48	4.49	4.49	25,375,500
Nov 3, 2025	5.23	5.42	5.02	5.05	5.05	26,461,300
Oct 31, 2025	5.11	5.33	5.07	5.24	5.24	14,392,800
Oct 30, 2025	4.96	5.16	4.96	5.10	5.10	27,498,600
Oct 29, 2025	5.18	5.28	4.87	5.10	5.10	34,954,700
Oct 28, 2025	5.29	5.35	5.18	5.20	5.20	30,270,100
Oct 27, 2025	5.28	5.33	5.22	5.27	5.27	12,671,800
Oct 24, 2025	5.17	5.25	5.09	5.15	5.15	12,223,300
Oct 23, 2025	4.97	5.10	4.94	5.07	5.07	12,572,000
Oct 22, 2025	5.15	5.22	4.85	4.93	4.93	23,017,000
Oct 21, 2025	5.30	5.35	5.22	5.25	5.25	9,713,500
Oct 20, 2025	5.24	5.38	5.22	5.32	5.32	23,978,300
Oct 17, 2025	5.21	5.25	5.06	5.12	5.12	14,300,500
Oct 16, 2025	5.52	5.60	5.18	5.23	5.23	18,931,900
Oct 15, 2025	5.52	5.74	5.43	5.49	5.49	21,374,100
Oct 14, 2025	5.28	5.55	5.13	5.42	5.42	16,145,100
Oct 13, 2025	5.26	5.41	5.23	5.37	5.37	20,790,500
Oct 10, 2025	5.49	5.54	5.13	5.16	5.16	17,611,200
Oct 9, 2025	5.59	5.60	5.39	5.46	5.46	16,714,900
Oct 8, 2025	5.44	5.66	5.38	5.58	5.58	16,319,200
Oct 7, 2025	5.54	5.60	5.28	5.40	5.40	13,039,500
Oct 6, 2025	5.47	5.61	5.43	5.53	5.53	18,856,700
Oct 3, 2025	5.36	5.47	5.30	5.39	5.39	11,568,300
Oct 2, 2025	5.24	5.41	5.18	5.34	5.34	14,094,900
Oct 1, 2025	5.37	5.43	5.18	5.21	5.21	17,285,600
Sep 30, 2025	5.51	5.54	5.35	5.39	5.39	12,189,500
Sep 29, 2025	5.56	5.68	5.52	5.54	5.54	13,994,600
Sep 26, 2025	5.59	5.63	5.50	5.51	5.51	9,895,400
Sep 25, 2025	5.70	5.70	5.52	5.59	5.59	13,569,700
Sep 24, 2025	6.18	6.19	5.78	5.82	5.82	14,952,700
Sep 23, 2025	6.00	6.42	5.98	6.13	6.13	19,719,000
Sep 22, 2025	5.99	6.07	5.78	5.98	5.98	11,264,700
Sep 19, 2025	5.97	6.19	5.90	6.06	6.06	33,965,400
Sep 18, 2025	6.00	6.11	5.94	5.96	5.96	12,730,300
Sep 17, 2025	6.05	6.09	5.76	5.89	5.89	17,593,800
Sep 16, 2025	5.90	6.15	5.80	6.06	6.06	17,958,100
Sep 15, 2025	5.74	5.93	5.70	5.89	5.89	17,401,200
Sep 12, 2025	5.57	5.75	5.51	5.67	5.67	10,989,200
Sep 11, 2025	5.46	5.63	5.45	5.57	5.57	12,858,400
Sep 10, 2025	5.74	5.84	5.41	5.44	5.44	18,906,900
Sep 9, 2025	5.71	5.80	5.61	5.70	5.70	33,032,600
Sep 8, 2025	5.76	5.84	5.61	5.76	5.76	19,898,700
Sep 5, 2025	5.75	5.82	5.57	5.73	5.73	14,602,800

PONY

BBAI

APLD

INOD

FISV

CTM

IBM

IT

KD

LDOS

Mobilize your Website

View Site in Mobile | Classic

Share by: