Skip to main content

Aurora Innovation, Inc. - Class A Common Stock (NQ: AUR )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.560 2.670 2.500 2.580 8,499,175 +0.05(+1.98%)
May 22, 2024 2.580 2.580 2.340 2.530 13,604,371 +0.05(+2.02%)
May 21, 2024 2.680 2.680 2.470 2.480 14,221,355 -0.20(-7.46%)
May 20, 2024 2.720 2.790 2.610 2.680 8,210,186 -0.06(-2.19%)
May 17, 2024 2.800 2.800 2.700 2.740 6,660,312 -0.03(-1.08%)
May 16, 2024 2.920 2.980 2.760 2.770 9,632,827 -0.15(-5.14%)
May 15, 2024 3.180 3.225 2.910 2.920 5,374,191 -0.22(-7.01%)
May 14, 2024 3.050 3.200 3.020 3.140 8,665,235 +0.12(+3.97%)
May 13, 2024 3.140 3.400 3.020 3.020 8,177,882 -0.20(-6.21%)
May 10, 2024 3.630 3.679 3.120 3.220 8,025,525 -0.39(-10.80%)
May 09, 2024 3.140 3.655 3.070 3.610 9,727,349 +0.25(+7.44%)
May 08, 2024 3.290 3.400 3.170 3.360 9,383,697 -0.03(-0.88%)
May 07, 2024 3.310 3.530 3.240 3.390 7,632,418 +0.06(+1.80%)
May 06, 2024 3.340 3.385 3.160 3.330 10,782,290 +0.04(+1.22%)
May 03, 2024 2.990 3.410 2.960 3.290 14,778,382 +0.36(+12.29%)
May 02, 2024 2.900 2.960 2.763 2.930 4,778,627 +0.06(+2.27%)
May 01, 2024 2.780 2.980 2.680 2.865 5,486,149 +0.09(+3.24%)
Apr 30, 2024 3.000 3.000 2.720 2.775 7,837,766 -0.27(-9.02%)
Apr 29, 2024 3.090 3.150 3.000 3.050 5,041,229 +0.03(+0.99%)
Apr 26, 2024 2.840 3.020 2.800 3.020 3,072,693 +0.20(+7.09%)
Apr 25, 2024 2.760 2.830 2.735 2.820 6,332,460 -0.02(-0.70%)
Apr 24, 2024 2.860 2.910 2.780 2.840 4,739,497 -0.01(-0.35%)
Apr 23, 2024 2.750 2.900 2.740 2.850 3,077,262 +0.10(+3.64%)
Apr 22, 2024 2.800 2.830 2.730 2.750 4,609,708 -0.05(-1.79%)
Apr 19, 2024 2.780 2.860 2.750 2.800 5,849,093 -0.01(-0.36%)
Apr 18, 2024 3.040 3.055 2.750 2.810 10,753,694 -0.23(-7.57%)
Apr 17, 2024 3.040 3.100 2.970 3.040 10,898,840 +0.04(+1.33%)
Apr 16, 2024 2.910 3.020 2.870 3.000 6,687,150 +0.00(+0.00%)
Apr 15, 2024 3.060 3.120 2.980 3.000 5,704,866 -0.07(-2.28%)
Apr 12, 2024 3.130 3.190 3.010 3.070 6,599,774 -0.10(-3.31%)
Apr 11, 2024 3.050 3.190 3.050 3.175 3,893,590 +0.12(+4.10%)
Apr 10, 2024 3.060 3.170 2.920 3.050 10,998,462 -0.20(-6.15%)
Apr 09, 2024 3.220 3.290 3.180 3.250 13,809,172 +0.05(+1.56%)
Apr 08, 2024 3.030 3.210 3.000 3.200 6,363,233 +0.20(+6.67%)
Apr 05, 2024 3.000 3.060 2.950 3.000 6,822,264 +0.00(+0.00%)
Apr 04, 2024 3.080 3.145 2.900 3.000 12,562,102 -0.02(-0.66%)
Apr 03, 2024 2.810 3.060 2.790 3.020 15,313,134 +0.16(+5.59%)
Apr 02, 2024 2.880 2.930 2.790 2.860 7,001,264 -0.05(-1.72%)
Apr 01, 2024 2.900 2.935 2.835 2.910 8,893,343 +0.09(+3.19%)
Mar 28, 2024 2.700 2.910 2.790 2.820 8,240,343 +0.17(+6.42%)
Mar 27, 2024 2.530 2.670 2.480 2.650 7,051,973 +0.14(+5.58%)
Mar 26, 2024 2.400 2.590 2.355 2.510 14,638,019 +0.12(+5.02%)
Mar 25, 2024 2.350 2.415 2.325 2.390 3,373,040 +0.05(+2.14%)
Mar 22, 2024 2.400 2.409 2.320 2.340 4,371,881 -0.05(-2.09%)
Mar 21, 2024 2.460 2.560 2.300 2.390 13,218,925 -0.05(-2.05%)
Mar 20, 2024 2.330 2.500 2.290 2.440 5,374,062 +0.13(+5.63%)
Mar 19, 2024 2.400 2.410 2.270 2.310 8,557,665 -0.13(-5.33%)
Mar 18, 2024 2.290 2.488 2.215 2.440 9,357,819 +0.20(+8.93%)
Mar 15, 2024 2.220 2.280 2.180 2.240 13,418,947 -0.01(-0.44%)
Mar 14, 2024 2.240 2.340 2.140 2.250 7,658,449 +0.03(+1.35%)
Mar 13, 2024 2.150 2.330 2.130 2.220 6,678,750 +0.04(+1.83%)
Mar 12, 2024 2.180 2.220 2.140 2.180 6,013,413 +0.01(+0.46%)
Mar 11, 2024 2.200 2.225 2.120 2.170 5,825,203 -0.03(-1.36%)
Mar 08, 2024 2.300 2.395 2.200 2.200 7,041,394 -0.08(-3.51%)
Mar 07, 2024 2.320 2.330 2.260 2.280 5,063,178 -0.01(-0.44%)
Mar 06, 2024 2.310 2.355 2.250 2.290 7,350,064 +0.00(+0.00%)
Mar 05, 2024 2.410 2.410 2.270 2.290 6,390,481 -0.15(-6.15%)
Mar 04, 2024 2.520 2.575 2.430 2.440 7,241,203 -0.12(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.