MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUR — Aurora Innovation, Inc. Class A Common Stock
NasdaqAurora Innovation, Inc. Class A Common Stock
$5.67
+0.15(+2.72%)
- O
- 5.66
- H
- 5.68
- L
- 5.49
- V
- 14.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.67
Period Return-7.8%
Period High$8.57
Period Low$3.60
Avg Daily Volume22.74M
Total Trading Days365
AUR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.66 | $5.68 | $5.49 | $5.67 | +$0.15 | +2.72% | 14,468,165 | $5.62 | $5.49 $5.68 |
| Oct 1, 2026 | $5.58 | $5.63 | $5.40 | $5.52 | $-0.02 | -0.36% | 21,461,106 | $5.52 | $5.40 $5.63 |
| Sep 30, 2026 | $5.44 | $5.64 | $5.35 | $5.54 | +$0.15 | +2.78% | 37,929,130 | $5.54 | $5.35 $5.64 |
| Sep 29, 2026 | $5.32 | $5.40 | $5.19 | $5.39 | +$0.10 | +1.89% | 34,043,556 | $5.29 | $5.19 $5.40 |
| Sep 28, 2026 | $5.94 | $6.00 | $5.28 | $5.29 | $-0.75 | -12.42% | 46,517,352 | $5.54 | $5.28 $6.00 |
| Sep 25, 2026 | $6.13 | $6.16 | $5.99 | $6.04 | $-0.02 | -0.33% | 31,919,366 | $6.06 | $5.99 $6.16 |
| Sep 24, 2026 | $6.30 | $6.34 | $5.76 | $6.06 | $-0.26 | -4.11% | 38,329,564 | $5.98 | $5.76 $6.34 |
| Sep 23, 2026 | $6.46 | $6.46 | $5.83 | $6.32 | $-0.14 | -2.17% | 54,305,045 | $6.14 | $5.83 $6.46 |
| Sep 22, 2026 | $6.59 | $6.61 | $6.43 | $6.46 | $-0.05 | -0.77% | 25,358,558 | $6.50 | $6.43 $6.61 |
| Sep 21, 2026 | $6.54 | $6.61 | $6.03 | $6.51 | +$0.20 | +3.17% | 52,079,281 | $6.44 | $6.03 $6.61 |
| Sep 18, 2026 | $6.51 | $6.53 | $6.29 | $6.31 | $-0.18 | -2.77% | 44,587,090 | $6.33 | $6.29 $6.53 |
| Sep 17, 2026 | $6.52 | $6.61 | $6.36 | $6.49 | +$0.13 | +2.04% | 26,671,813 | $6.50 | $6.36 $6.61 |
| Sep 16, 2026 | $6.50 | $6.76 | $6.24 | $6.36 | $-0.08 | -1.24% | 53,919,580 | $6.43 | $6.24 $6.76 |
| Sep 15, 2026 | $6.56 | $6.57 | $6.34 | $6.44 | $-0.02 | -0.31% | 22,852,786 | $6.43 | $6.34 $6.57 |
| Sep 14, 2026 | $6.36 | $6.58 | $6.31 | $6.46 | +$0.03 | +0.47% | 22,642,949 | $6.45 | $6.31 $6.58 |
| Sep 11, 2026 | $6.51 | $6.71 | $6.37 | $6.43 | +$0.10 | +1.58% | 33,402,994 | $6.49 | $6.37 $6.71 |
| Sep 10, 2026 | $6.35 | $6.52 | $6.30 | $6.33 | $-0.17 | -2.62% | 19,804,697 | $6.40 | $6.30 $6.52 |
| Sep 9, 2026 | $6.46 | $6.60 | $6.35 | $6.50 | $-0.01 | -0.15% | 25,257,268 | $6.49 | $6.35 $6.60 |
| Sep 8, 2026 | $6.34 | $6.59 | $6.33 | $6.51 | +$0.17 | +2.68% | 25,203,185 | $6.49 | $6.33 $6.59 |
| Sep 4, 2026 | $6.27 | $6.38 | $6.16 | $6.34 | +$0.02 | +0.32% | 21,670,654 | $6.29 | $6.16 $6.38 |
| Sep 3, 2026 | $5.93 | $6.36 | $5.91 | $6.32 | +$0.47 | +8.03% | 55,341,252 | $6.20 | $5.91 $6.36 |
| Sep 2, 2026 | $5.45 | $5.86 | $5.40 | $5.85 | +$0.39 | +7.14% | 27,897,937 | $5.67 | $5.40 $5.86 |
| Sep 1, 2026 | $5.52 | $5.60 | $5.44 | $5.46 | $-0.17 | -3.02% | 21,761,449 | $5.52 | $5.44 $5.60 |
| Aug 31, 2026 | $5.74 | $5.80 | $5.47 | $5.63 | $-0.20 | -3.43% | 29,985,799 | $5.56 | $5.47 $5.80 |
| Aug 28, 2026 | $5.71 | $5.90 | $5.61 | $5.83 | +$0.14 | +2.46% | 31,358,976 | $5.79 | $5.61 $5.90 |
| Aug 27, 2026 | $5.93 | $5.93 | $5.66 | $5.69 | $-0.07 | -1.22% | 25,421,282 | $5.74 | $5.66 $5.93 |
| Aug 26, 2026 | $5.77 | $5.88 | $5.66 | $5.76 | $-0.01 | -0.17% | 19,898,567 | $5.75 | $5.66 $5.88 |
| Aug 25, 2026 | $5.75 | $5.94 | $5.65 | $5.77 | +$0.08 | +1.41% | 31,922,956 | $5.83 | $5.65 $5.94 |
| Aug 24, 2026 | $6.19 | $6.21 | $5.62 | $5.69 | $-0.55 | -8.81% | 40,006,090 | $5.84 | $5.62 $6.21 |
| Aug 21, 2026 | $6.16 | $6.31 | $6.01 | $6.24 | +$0.12 | +1.96% | 29,723,514 | $6.23 | $6.01 $6.31 |