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

2.810 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.520 2.630 2.485 2.560 4,641,301 +0.02(+0.79%)
Feb 29, 2024 2.640 2.720 2.520 2.540 12,228,067 -0.07(-2.68%)
Feb 28, 2024 2.700 2.710 2.500 2.610 9,908,040 -0.13(-4.74%)
Feb 27, 2024 2.740 2.840 2.730 2.740 6,163,892 +0.05(+1.86%)
Feb 26, 2024 2.550 2.700 2.530 2.690 6,313,486 +0.12(+4.67%)
Feb 23, 2024 2.530 2.630 2.450 2.570 7,119,747 +0.02(+0.78%)
Feb 22, 2024 2.860 2.870 2.530 2.550 16,108,409 -0.23(-8.27%)
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%)
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.