Aurora Innovation, Inc. - Class A Common Stock (AUR)
7.1850
+0.0550 (0.77%)
Aurora Innovation, Inc. is a technology company focused on developing advanced autonomous vehicle systems
The company leverages artificial intelligence and sophisticated software to enhance transportation safety and efficiency through self-driving technology. Aurora collaborates with various automakers and partners to integrate its autonomous systems into vehicles, aiming to revolutionize the future of mobility. With a commitment to innovation, the company is working towards creating a safe and accessible transportation solution for consumers and businesses alike.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 6.63 | 7.49 | 6.45 | 7.13 | 12,784,535 | 7.13 |
| 3/03/2025 | 7.79 | 7.88 | 6.92 | 6.94 | 13,978,781 | 6.94 |
| 2/28/2025 | 6.93 | 7.36 | 6.80 | 7.27 | 19,450,772 | 7.27 |
| 2/27/2025 | 7.18 | 7.38 | 6.93 | 7.00 | 12,678,390 | 7.00 |
| 2/26/2025 | 7.04 | 7.30 | 6.96 | 7.02 | 8,565,332 | 7.02 |
| 2/25/2025 | 6.83 | 7.24 | 6.54 | 7.02 | 21,245,446 | 7.02 |
| 2/24/2025 | 7.48 | 7.48 | 6.80 | 7.01 | 18,765,256 | 7.01 |
| 2/21/2025 | 8.47 | 8.48 | 7.42 | 7.42 | 12,287,530 | 7.42 |
| 2/20/2025 | 8.85 | 8.85 | 7.97 | 8.31 | 14,585,290 | 8.31 |
| 2/19/2025 | 9.34 | 9.34 | 8.78 | 8.94 | 12,007,101 | 8.94 |
| 2/18/2025 | 9.44 | 9.52 | 8.56 | 9.47 | 24,090,440 | 9.47 |
| 2/14/2025 | 9.20 | 10.77 | 9.16 | 10.19 | 38,236,037 | 10.19 |
| 2/13/2025 | 6.83 | 9.49 | 6.69 | 9.42 | 39,660,217 | 9.42 |
| 2/12/2025 | 6.88 | 6.88 | 6.42 | 6.45 | 14,767,344 | 6.45 |
| 2/11/2025 | 7.67 | 7.88 | 6.99 | 7.00 | 12,453,759 | 7.00 |
| 2/10/2025 | 7.31 | 7.89 | 7.31 | 7.80 | 12,242,029 | 7.80 |
| 2/07/2025 | 7.15 | 7.51 | 7.07 | 7.20 | 9,542,580 | 7.20 |
| 2/06/2025 | 7.18 | 7.31 | 6.92 | 7.08 | 9,965,316 | 7.08 |
| 2/05/2025 | 6.95 | 7.20 | 6.82 | 7.19 | 9,857,568 | 7.19 |
| 2/04/2025 | 6.85 | 6.97 | 6.68 | 6.91 | 7,838,454 | 6.91 |
| 2/03/2025 | 6.45 | 6.88 | 6.34 | 6.79 | 14,110,603 | 6.79 |
| 1/31/2025 | 6.83 | 7.13 | 6.74 | 6.80 | 12,853,779 | 6.80 |
| 1/30/2025 | 6.75 | 7.08 | 6.66 | 6.81 | 10,612,460 | 6.81 |
| 1/29/2025 | 6.71 | 7.04 | 6.68 | 6.69 | 14,382,963 | 6.69 |
| 1/28/2025 | 6.45 | 6.79 | 6.27 | 6.76 | 10,226,615 | 6.76 |
| 1/27/2025 | 6.61 | 6.85 | 6.30 | 6.39 | 8,908,311 | 6.39 |
| 1/24/2025 | 6.96 | 7.33 | 6.79 | 6.88 | 7,413,458 | 6.88 |
| 1/23/2025 | 6.84 | 7.15 | 6.75 | 6.96 | 12,942,523 | 6.96 |
| 1/22/2025 | 7.32 | 7.32 | 6.70 | 6.97 | 11,230,113 | 6.97 |
| 1/21/2025 | 6.95 | 7.42 | 6.84 | 7.26 | 11,275,702 | 7.26 |
| 1/17/2025 | 6.80 | 7.16 | 6.71 | 6.80 | 9,578,777 | 6.80 |
| 1/16/2025 | 6.70 | 6.98 | 6.51 | 6.60 | 8,802,045 | 6.60 |
| 1/15/2025 | 6.69 | 7.00 | 6.62 | 6.68 | 14,771,706 | 6.68 |
| 1/14/2025 | 6.61 | 6.78 | 6.25 | 6.41 | 12,957,308 | 6.41 |
| 1/13/2025 | 6.76 | 6.83 | 6.26 | 6.27 | 13,348,664 | 6.27 |
| 1/10/2025 | 7.88 | 7.93 | 6.84 | 6.99 | 19,094,840 | 6.99 |
| 1/08/2025 | 8.02 | 8.15 | 7.37 | 8.05 | 22,727,539 | 8.05 |
| 1/07/2025 | 9.05 | 9.83 | 8.15 | 8.39 | 98,749,148 | 8.39 |
| 1/06/2025 | 6.86 | 6.92 | 6.33 | 6.50 | 12,080,730 | 6.50 |
| 1/03/2025 | 6.21 | 6.91 | 6.17 | 6.82 | 9,010,879 | 6.82 |
| 1/02/2025 | 6.33 | 6.48 | 6.07 | 6.10 | 8,584,443 | 6.10 |
| 12/31/2024 | 6.47 | 0.00 | 6.47 | 6.30 | 0 | 6.30 |
| 12/30/2024 | 6.81 | 6.85 | 6.46 | 6.47 | 7,566,631 | 6.47 |
| 12/27/2024 | 7.19 | 7.26 | 6.81 | 6.94 | 6,275,381 | 6.94 |
| 12/26/2024 | 7.06 | 7.50 | 6.93 | 7.34 | 8,467,730 | 7.34 |
| 12/24/2024 | 7.03 | 7.15 | 6.90 | 7.09 | 4,968,823 | 7.09 |
| 12/23/2024 | 7.07 | 7.17 | 6.68 | 6.98 | 8,328,686 | 6.98 |
| 12/20/2024 | 6.93 | 7.42 | 6.88 | 7.19 | 17,600,070 | 7.19 |
| 12/19/2024 | 7.35 | 7.40 | 6.90 | 7.11 | 8,363,590 | 7.11 |
| 12/18/2024 | 8.21 | 8.44 | 7.04 | 7.16 | 12,333,387 | 7.16 |
| 12/17/2024 | 7.99 | 8.07 | 7.60 | 8.06 | 13,792,536 | 8.06 |
| 12/16/2024 | 6.98 | 8.14 | 6.76 | 7.99 | 13,955,590 | 7.99 |
| 12/13/2024 | 7.35 | 7.78 | 6.95 | 6.97 | 12,619,052 | 6.97 |
| 12/12/2024 | 7.25 | 7.36 | 6.96 | 7.36 | 9,207,351 | 7.36 |
| 12/11/2024 | 7.49 | 7.60 | 7.24 | 7.37 | 9,837,669 | 7.37 |
| 12/10/2024 | 7.65 | 7.78 | 7.28 | 7.39 | 11,603,091 | 7.39 |
| 12/09/2024 | 7.95 | 7.97 | 7.27 | 7.62 | 10,564,397 | 7.62 |
| 12/06/2024 | 7.00 | 8.05 | 6.91 | 7.85 | 24,271,962 | 7.85 |
| 12/05/2024 | 6.03 | 6.98 | 6.03 | 6.92 | 17,998,690 | 6.92 |