Skip to main content

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

2.620 -0.160 (-5.76%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 2.800 2.870 2.745 2.780 11,379,431 -0.05(-1.77%)
Feb 20, 2024 2.900 2.906 2.700 2.830 6,865,425 -0.09(-3.08%)
Feb 16, 2024 3.070 3.090 2.900 2.920 5,922,172 -0.17(-5.50%)
Feb 15, 2024 3.350 3.350 2.970 3.090 9,784,696 -0.20(-6.08%)
Feb 14, 2024 3.150 3.320 3.150 3.290 4,554,336 +0.22(+7.17%)
Feb 13, 2024 3.290 3.300 3.025 3.070 6,851,022 -0.27(-8.08%)
Feb 12, 2024 3.350 3.480 3.260 3.340 5,136,494 +0.02(+0.60%)
Feb 09, 2024 3.280 3.320 3.170 3.320 4,062,790 +0.08(+2.47%)
Feb 08, 2024 3.070 3.250 3.070 3.240 4,573,689 +0.16(+5.19%)
Feb 07, 2024 3.170 3.180 3.010 3.080 3,292,941 -0.08(-2.53%)
Feb 06, 2024 3.030 3.180 2.960 3.160 2,993,282 +0.14(+4.64%)
Feb 05, 2024 3.060 3.070 2.950 3.020 3,241,439 -0.13(-4.13%)
Feb 02, 2024 3.040 3.180 2.953 3.150 3,851,756 +0.01(+0.32%)
Feb 01, 2024 3.020 3.180 2.965 3.140 5,271,019 +0.15(+5.02%)
Jan 31, 2024 3.110 3.210 2.975 2.990 4,185,062 -0.15(-4.78%)
Jan 30, 2024 3.200 3.210 3.100 3.140 3,328,652 -0.10(-3.09%)
Jan 29, 2024 3.160 3.260 3.065 3.240 4,309,299 +0.08(+2.53%)
Jan 26, 2024 3.300 3.320 3.160 3.160 3,305,709 -0.09(-2.77%)
Jan 25, 2024 3.300 3.300 3.181 3.250 3,693,840 +0.01(+0.31%)
Jan 24, 2024 3.450 3.480 3.210 3.240 5,477,359 -0.15(-4.42%)
Jan 23, 2024 3.350 3.450 3.295 3.390 5,102,948 +0.11(+3.35%)
Jan 22, 2024 3.150 3.345 3.125 3.280 6,367,431 +0.18(+5.81%)
Jan 19, 2024 3.110 3.140 2.920 3.100 5,052,521 +0.05(+1.64%)
Jan 18, 2024 3.150 3.190 2.940 3.050 6,007,043 -0.05(-1.61%)
Jan 17, 2024 3.110 3.150 3.040 3.100 3,996,140 -0.07(-2.21%)
Jan 16, 2024 3.220 3.275 3.140 3.170 3,521,111 -0.09(-2.76%)
Jan 12, 2024 3.300 3.410 3.250 3.260 3,016,061 -0.01(-0.31%)
Jan 11, 2024 3.360 3.430 3.210 3.270 6,039,379 -0.13(-3.82%)
Jan 10, 2024 3.470 3.495 3.295 3.400 4,715,009 -0.09(-2.58%)
Jan 09, 2024 3.390 3.640 3.355 3.490 4,812,104 +0.01(+0.29%)
Jan 08, 2024 3.300 3.590 3.265 3.480 7,611,779 +0.19(+5.78%)
Jan 05, 2024 3.160 3.340 3.020 3.290 6,988,428 +0.15(+4.78%)
Jan 04, 2024 3.390 3.390 3.120 3.140 7,710,302 -0.15(-4.41%)
Jan 03, 2024 3.470 3.550 3.220 3.285 9,348,112 -0.44(-11.93%)
Jan 02, 2024 4.220 4.250 3.590 3.730 10,412,607 -0.64(-14.65%)
Dec 29, 2023 4.660 4.740 4.322 4.370 6,855,350 -0.28(-6.02%)
Dec 28, 2023 4.700 4.810 4.590 4.650 4,124,137 -0.04(-0.85%)
Dec 27, 2023 4.600 4.725 4.500 4.690 4,527,483 +0.14(+3.08%)
Dec 26, 2023 4.420 4.570 4.385 4.550 4,091,122 +0.18(+4.12%)
Dec 22, 2023 4.300 4.430 4.170 4.370 5,636,353 +0.10(+2.34%)
Dec 21, 2023 4.210 4.470 3.980 4.270 8,820,015 +0.15(+3.64%)
Dec 20, 2023 4.300 4.525 4.110 4.120 10,146,466 -0.21(-4.85%)
Dec 19, 2023 3.900 4.370 3.881 4.330 12,311,957 +0.35(+8.79%)
Dec 18, 2023 3.920 4.080 3.820 3.980 9,109,238 +0.16(+4.19%)
Dec 15, 2023 3.630 3.930 3.570 3.820 25,137,448 +0.22(+6.11%)
Dec 14, 2023 3.220 3.650 3.220 3.600 15,648,777 +0.46(+14.65%)
Dec 13, 2023 2.900 3.160 2.830 3.140 9,386,863 +0.24(+8.28%)
Dec 12, 2023 2.840 2.930 2.770 2.900 6,959,781 +0.06(+2.11%)
Dec 11, 2023 2.680 2.890 2.680 2.840 10,017,892 +0.13(+4.80%)
Dec 08, 2023 2.600 2.780 2.600 2.710 5,426,397 +0.08(+3.04%)
Dec 07, 2023 2.490 2.670 2.450 2.630 7,464,754 +0.16(+6.48%)
Dec 06, 2023 2.450 2.580 2.420 2.470 6,407,160 +0.08(+3.35%)
Dec 05, 2023 2.450 2.450 2.340 2.390 5,423,604 -0.04(-1.65%)
Dec 04, 2023 2.380 2.520 2.341 2.430 5,963,329 +0.01(+0.41%)
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.