Aurinia Pharmaceuticals Stock Price History
NASDAQ: AUPHHealth CareBiotechnology: Pharmaceutical PreparationsUSD
16.65+0.43 (+2.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUPH price history at a glance
The price history for Aurinia Pharmaceuticals (AUPH) on this page begins on September 1, 2014, when the stock closed at $3.73; it most recently closed at $16.65 on October 5, 2026. The highest price in this record is $33.97, reached on November 1, 2021; the latest close is 51.0% below that peak. Across the 11 complete calendar years in the table, AUPH finished higher in 6 and lower in 5. Its best year was 2019 (+210.5%) and its worst was 2022 (-81.1%).
Over roughly 12 years the share price changed +346.4%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, AUPH has gained 43.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $33.97
- Date of high
- Nov 1, 2021
- Low since 2014
- $1.41
- Date of low
- Oct 13, 2014
- 52-week high
- $19.25
- 52-week low
- $10.90
- Last close
- $16.65
AUPH returns
1 week
+5.18%
1 month
+2.46%
3 months
+5.51%
6 months
+5.65%
Year to date
+4.39%
1 year
+43.29%
3 years
+121.41%
5 years
-19.06%
AUPH price return, excluding dividends.
AUPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.65 | +8.47% |
| 2025 | 15.35 | +79.74% |
| 2024 | 8.54 | -5.01% |
| 2023 | 8.99 | +108.10% |
| 2022 | 4.32 | -81.11% |
| 2021 | 22.87 | +65.37% |
| 2020 | 13.83 | -32.93% |
| 2019 | 20.62 | +210.54% |
| 2018 | 6.64 | +46.58% |
| 2017 | 4.53 | +115.71% |
| 2016 | 2.10 | -14.98% |
| 2015 | 2.47 | -33.85% |
| 2014* | 3.73 | +0.11% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
AUPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.16 | 16.97 | 16.12 | 16.65 | +2.65% | |
| 15.91 | 16.30 | 15.81 | 16.22 | +1.31% | |
| 15.56 | 16.16 | 15.50 | 16.01 | +2.04% | |
| 15.77 | 15.82 | 15.47 | 15.69 | -0.19% | |
| 15.76 | 15.80 | 15.60 | 15.72 | -0.69% | |
| 16.06 | 16.06 | 15.74 | 15.83 | -0.75% | |
| 16.19 | 16.24 | 15.92 | 15.95 | -1.51% | |
| 16.43 | 16.44 | 16.19 | 16.20 | -1.37% | |
| 16.39 | 16.48 | 16.16 | 16.42 | -0.61% | |
| 16.41 | 16.62 | 16.24 | 16.52 | +0.49% | |
| 16.60 | 16.78 | 16.31 | 16.44 | -0.93% | |
| 16.35 | 16.66 | 16.28 | 16.60 | +1.19% | |
| 16.58 | 16.89 | 16.27 | 16.40 | -1.62% | |
| 16.72 | 16.81 | 16.55 | 16.67 | +0.36% | |
| 16.90 | 16.92 | 16.56 | 16.61 | -1.72% | |
| 16.93 | 17.03 | 16.80 | 16.90 | -0.35% | |
| 17.06 | 17.16 | 16.75 | 16.96 | 0.00% | |
| 16.16 | 16.97 | 16.10 | 16.96 | +5.15% | |
| 16.35 | 16.35 | 15.98 | 16.13 | -1.71% | |
| 16.03 | 16.52 | 15.93 | 16.41 | +1.93% | |
| 16.28 | 16.35 | 16.06 | 16.10 | -0.06% | |
| 16.12 | 16.20 | 15.90 | 16.11 | -0.86% | |
| 15.97 | 16.32 | 15.85 | 16.25 | +1.12% | |
| 15.98 | 16.38 | 15.93 | 16.07 | -0.06% | |
| 15.97 | 16.22 | 15.93 | 16.08 | -0.25% | |
| 16.35 | 16.36 | 15.99 | 16.12 | -1.04% | |
| 16.17 | 16.46 | 15.93 | 16.29 | +1.50% | |
| 16.05 | 16.26 | 15.92 | 16.05 | -0.37% | |
| 16.21 | 16.30 | 15.94 | 16.11 | -1.10% | |
| 16.44 | 16.47 | 16.26 | 16.29 | -1.12% | |
| 16.47 | 16.65 | 16.31 | 16.48 | -0.39% | |
| 16.60 | 16.65 | 16.34 | 16.54 | -1.25% | |
| 16.63 | 16.83 | 16.54 | 16.75 | +1.09% | |
| 16.57 | 16.68 | 16.31 | 16.57 | -0.48% | |
| 17.20 | 17.32 | 16.63 | 16.65 | -3.59% | |
| 16.60 | 17.80 | 16.60 | 17.27 | +6.80% | |
| 15.57 | 16.18 | 15.34 | 16.17 | +5.69% | |
| 15.29 | 15.36 | 15.15 | 15.30 | +0.07% | |
| 15.42 | 15.59 | 15.07 | 15.29 | -1.16% | |
| 15.09 | 15.49 | 14.90 | 15.47 | +1.91% | |
| 15.56 | 15.56 | 15.02 | 15.18 | -1.75% | |
| 15.41 | 15.58 | 15.21 | 15.45 | +0.52% | |
| 15.50 | 15.59 | 15.31 | 15.37 | -0.52% | |
| 15.70 | 15.95 | 15.42 | 15.45 | -2.52% | |
| 16.26 | 16.59 | 15.60 | 15.85 | -1.74% | |
| 15.93 | 16.35 | 15.70 | 16.13 | +6.19% | |
| 15.05 | 15.24 | 14.89 | 15.19 | +1.74% | |
| 14.81 | 15.01 | 14.60 | 14.93 | +2.47% | |
| 14.72 | 14.90 | 14.52 | 14.57 | -2.08% | |
| 14.80 | 15.25 | 14.36 | 14.88 | -0.80% | |
| 15.10 | 15.14 | 14.74 | 15.00 | -1.19% | |
| 14.95 | 15.28 | 14.85 | 15.18 | +1.47% | |
| 15.24 | 15.38 | 14.90 | 14.96 | -1.71% | |
| 15.47 | 15.77 | 15.20 | 15.22 | -0.85% | |
| 15.41 | 15.52 | 15.13 | 15.35 | +0.72% | |
| 15.11 | 15.37 | 15.01 | 15.24 | -0.59% | |
| 15.56 | 15.65 | 15.29 | 15.33 | -1.98% | |
| 15.25 | 15.70 | 15.16 | 15.64 | +2.56% | |
| 16.00 | 16.14 | 15.23 | 15.25 | -4.45% | |
| 15.69 | 16.19 | 15.66 | 15.96 | +0.13% | |
| 15.91 | 16.14 | 15.75 | 15.94 | -0.99% | |
| 15.86 | 16.12 | 15.58 | 16.10 | +0.75% | |
| 15.95 | 16.22 | 15.85 | 15.98 | -0.31% | |
| 15.71 | 16.14 | 15.39 | 16.03 | +1.58% | |
| 16.49 | 16.54 | 15.48 | 15.78 | -4.88% | |
| 16.44 | 16.70 | 16.34 | 16.59 | +2.22% | |
| 16.08 | 16.56 | 15.91 | 16.23 | +0.06% | |
| 15.50 | 16.24 | 15.42 | 16.22 | +4.71% | |
| 15.82 | 15.95 | 15.37 | 15.49 | -0.77% | |
| 16.01 | 16.20 | 15.19 | 15.61 | -1.20% | |
| 17.04 | 17.12 | 15.78 | 15.80 | -6.89% | |
| 16.88 | 17.27 | 16.87 | 16.97 | +1.07% | |
| 17.36 | 17.47 | 16.14 | 16.79 | -2.55% | |
| 17.53 | 17.72 | 16.75 | 17.23 | -1.82% | |
| 18.72 | 18.92 | 17.47 | 17.55 | -5.75% | |
| 18.10 | 19.25 | 18.05 | 18.62 | +4.14% | |
| 17.39 | 18.05 | 17.07 | 17.88 | +2.00% | |
| 17.35 | 18.40 | 17.16 | 17.53 | +6.50% | |
| 16.44 | 16.50 | 16.21 | 16.46 | +1.98% | |
| 16.22 | 16.48 | 16.02 | 16.14 | -0.49% | |
| 16.08 | 16.33 | 15.94 | 16.22 | +1.37% | |
| 15.97 | 16.15 | 15.76 | 16.00 | +1.14% | |
| 15.84 | 16.12 | 15.79 | 15.82 | -0.19% | |
| 15.69 | 16.00 | 15.47 | 15.85 | +1.21% | |
| 15.85 | 16.04 | 15.60 | 15.66 | -0.76% | |
| 15.88 | 16.08 | 15.55 | 15.78 | +0.77% | |
| 16.06 | 16.17 | 15.60 | 15.66 | -1.14% | |
| 16.46 | 16.70 | 15.82 | 15.84 | -3.24% | |
| 15.64 | 16.66 | 15.62 | 16.37 | +4.47% | |
| 15.92 | 16.00 | 15.50 | 15.67 | +1.82% | |
| 15.10 | 15.40 | 15.00 | 15.39 | +0.52% | |
| 15.38 | 15.45 | 14.97 | 15.31 | -0.13% | |
| 15.35 | 15.38 | 15.03 | 15.33 | -0.13% | |
| 15.46 | 15.46 | 15.24 | 15.35 | -1.22% | |
| 15.34 | 16.05 | 15.00 | 15.54 | +2.30% | |
| 15.25 | 15.36 | 15.07 | 15.19 | -0.20% | |
| 15.60 | 15.60 | 15.06 | 15.22 | -1.49% | |
| 15.64 | 15.78 | 15.38 | 15.45 | -2.83% | |
| 15.35 | 15.99 | 15.28 | 15.90 | +2.25% | |
| 15.58 | 15.73 | 15.38 | 15.55 | -0.32% | |
| 15.18 | 15.65 | 15.15 | 15.60 | +2.09% | |
| 15.56 | 15.78 | 15.14 | 15.28 | -3.54% | |
| 16.05 | 16.18 | 15.81 | 15.84 | -1.19% | |
| 15.82 | 16.13 | 15.70 | 16.03 | +0.25% | |
| 15.71 | 16.08 | 15.47 | 15.99 | +1.72% | |
| 15.35 | 16.05 | 15.14 | 15.72 | +3.22% | |
| 15.15 | 15.45 | 14.79 | 15.23 | +0.59% | |
| 16.30 | 16.30 | 14.40 | 15.14 | -6.80% | |
| 16.21 | 16.25 | 16.03 | 16.25 | +1.28% | |
| 15.86 | 16.11 | 15.67 | 16.04 | +1.71% | |
| 15.14 | 15.81 | 15.11 | 15.77 | +2.74% | |
| 15.36 | 15.50 | 14.83 | 15.35 | -0.23% | |
| 15.33 | 15.58 | 15.25 | 15.39 | +0.69% | |
| 15.85 | 16.01 | 15.20 | 15.28 | -4.74% | |
| 16.44 | 16.62 | 16.01 | 16.04 | -2.02% | |
| 15.84 | 16.76 | 15.84 | 16.37 | +2.44% | |
| 16.03 | 16.34 | 15.88 | 15.98 | -0.99% | |
| 16.54 | 16.88 | 16.07 | 16.14 | -1.71% | |
| 15.93 | 16.44 | 15.89 | 16.42 | +3.79% | |
| 15.91 | 15.92 | 15.63 | 15.82 | -0.88% | |
| 15.98 | 16.08 | 15.81 | 15.96 | -0.56% | |
| 16.07 | 16.19 | 15.89 | 16.05 | +1.39% | |
| 15.97 | 16.03 | 15.71 | 15.83 | -1.37% | |
| 16.09 | 16.12 | 15.77 | 16.05 | -0.12% | |
| 16.17 | 16.54 | 16.06 | 16.07 | +0.06% | |
| 15.69 | 16.19 | 15.69 | 16.06 | +1.90% | |
| 15.85 | 16.11 | 15.56 | 15.76 | -1.25% | |
| 15.89 | 16.13 | 15.75 | 15.96 | +0.44% | |
| 16.00 | 16.02 | 15.75 | 15.89 | +0.63% | |
| 15.96 | 16.03 | 15.66 | 15.79 | -1.31% | |
| 15.61 | 16.32 | 15.56 | 16.00 | +2.50% | |
| 15.20 | 15.69 | 15.05 | 15.61 | +0.90% | |
| 15.00 | 15.59 | 14.85 | 15.47 | +4.39% | |
| 14.16 | 14.85 | 14.16 | 14.82 | +6.01% | |
| 14.30 | 14.39 | 13.82 | 13.98 | -2.03% | |
| 14.53 | 14.53 | 14.11 | 14.27 | -2.26% | |
| 14.13 | 14.61 | 14.08 | 14.60 | +1.60% | |
| 14.53 | 14.84 | 14.29 | 14.37 | +1.13% | |
| 14.50 | 14.56 | 13.85 | 14.21 | -2.40% | |
| 14.37 | 15.22 | 14.36 | 14.56 | +3.85% | |
| 14.09 | 14.15 | 13.88 | 14.02 | -0.36% | |
| 14.02 | 14.18 | 13.85 | 14.07 | -0.07% | |
| 14.39 | 14.42 | 14.00 | 14.08 | -2.70% | |
| 14.29 | 14.51 | 14.26 | 14.47 | +1.12% | |
| 14.08 | 14.48 | 14.08 | 14.31 | +2.58% | |
| 14.43 | 14.51 | 13.87 | 13.95 | -2.92% | |
| 14.59 | 14.60 | 14.22 | 14.37 | -2.97% | |
| 14.69 | 14.83 | 14.46 | 14.81 | +0.07% | |
| 14.41 | 14.85 | 14.41 | 14.80 | +2.99% | |
| 14.24 | 14.50 | 14.01 | 14.37 | +0.35% | |
| 14.50 | 14.56 | 13.98 | 14.32 | -2.85% | |
| 14.92 | 15.24 | 14.52 | 14.74 | -1.99% | |
| 14.57 | 15.14 | 14.42 | 15.04 | +6.29% | |
| 14.09 | 14.39 | 13.96 | 14.15 | -0.42% | |
| 14.32 | 14.51 | 14.03 | 14.21 | +0.28% | |
| 13.98 | 14.23 | 13.52 | 14.17 | +1.43% | |
| 14.85 | 14.90 | 13.61 | 13.97 | -3.19% | |
| 14.65 | 14.91 | 14.41 | 14.43 | -1.10% | |
| 14.69 | 14.96 | 14.50 | 14.59 | -1.62% | |
| 14.50 | 14.98 | 14.32 | 14.83 | +2.99% | |
| 14.39 | 14.45 | 14.12 | 14.40 | 0.00% | |
| 14.23 | 14.50 | 14.12 | 14.40 | +0.63% | |
| 14.30 | 14.40 | 14.22 | 14.31 | 0.00% | |
| 14.21 | 14.48 | 14.20 | 14.31 | +0.56% | |
| 14.37 | 14.59 | 14.18 | 14.23 | -0.56% | |
| 14.58 | 14.66 | 14.23 | 14.31 | -1.38% | |
| 14.60 | 14.63 | 14.21 | 14.51 | -0.34% | |
| 14.53 | 14.69 | 14.43 | 14.56 | +0.21% | |
| 14.52 | 14.69 | 14.38 | 14.53 | +0.62% | |
| 14.26 | 14.54 | 14.20 | 14.44 | +1.26% | |
| 14.49 | 14.89 | 14.25 | 14.26 | -2.19% | |
| 15.20 | 15.30 | 14.53 | 14.58 | -4.14% | |
| 15.17 | 15.47 | 14.95 | 15.21 | -0.07% | |
| 14.53 | 15.23 | 14.43 | 15.22 | +4.75% | |
| 14.59 | 14.73 | 14.43 | 14.53 | -0.82% | |
| 14.51 | 14.82 | 14.41 | 14.65 | +0.55% | |
| 14.48 | 14.60 | 14.35 | 14.57 | 0.00% | |
| 14.67 | 14.82 | 14.43 | 14.57 | -0.95% | |
| 14.52 | 14.86 | 14.49 | 14.71 | +1.24% | |
| 14.79 | 15.10 | 14.51 | 14.53 | -2.22% | |
| 14.81 | 15.19 | 14.80 | 14.86 | +0.54% | |
| 14.86 | 14.95 | 14.59 | 14.78 | -0.07% | |
| 14.39 | 14.82 | 14.36 | 14.79 | -0.40% | |
| 14.78 | 15.08 | 14.78 | 14.85 | -0.13% | |
| 15.25 | 15.28 | 14.74 | 14.87 | -2.36% | |
| 15.00 | 15.23 | 14.76 | 15.23 | +1.60% | |
| 15.23 | 15.28 | 14.75 | 14.99 | -1.90% | |
| 15.18 | 15.32 | 14.98 | 15.28 | +0.86% | |
| 15.37 | 15.61 | 15.13 | 15.15 | -1.17% | |
| 15.90 | 16.19 | 15.15 | 15.33 | -4.31% | |
| 15.69 | 16.05 | 15.42 | 16.02 | +3.76% | |
| 15.42 | 15.71 | 15.32 | 15.44 | +0.92% | |
| 15.17 | 15.36 | 14.82 | 15.30 | -0.33% | |
| 15.88 | 15.97 | 15.01 | 15.35 | -3.76% | |
| 15.82 | 15.98 | 15.80 | 15.95 | +0.82% | |
| 15.80 | 15.88 | 15.64 | 15.82 | -0.44% | |
| 16.11 | 16.16 | 15.82 | 15.89 | -2.22% | |
| 16.28 | 16.34 | 16.12 | 16.25 | -0.15% | |
| 16.35 | 16.42 | 16.20 | 16.28 | +0.40% | |
| 16.30 | 16.54 | 16.00 | 16.21 | -0.61% | |
| 16.14 | 16.51 | 16.00 | 16.31 | +0.80% | |
| 16.01 | 16.40 | 15.94 | 16.18 | +1.70% | |
| 15.85 | 16.15 | 15.82 | 15.91 | +0.76% | |
| 15.80 | 15.98 | 15.68 | 15.79 | -0.38% | |
| 15.65 | 15.98 | 15.57 | 15.85 | +1.02% | |
| 15.95 | 16.07 | 15.63 | 15.69 | -1.01% | |
| 15.98 | 16.00 | 15.71 | 15.85 | -0.19% | |
| 15.45 | 15.97 | 15.15 | 15.88 | +2.65% | |
| 15.53 | 15.80 | 15.44 | 15.47 | -0.39% | |
| 15.60 | 15.82 | 15.41 | 15.53 | -0.96% | |
| 16.00 | 16.03 | 15.57 | 15.68 | +0.38% | |
| 15.36 | 15.65 | 14.98 | 15.62 | +2.02% | |
| 14.76 | 15.35 | 14.76 | 15.31 | +2.68% | |
| 15.61 | 15.61 | 14.70 | 14.91 | -6.29% | |
| 16.08 | 16.25 | 15.84 | 15.91 | -1.61% | |
| 16.18 | 16.32 | 15.94 | 16.17 | +0.31% | |
| 16.37 | 16.37 | 16.01 | 16.12 | -1.53% | |
| 16.25 | 16.48 | 16.14 | 16.37 | +0.55% | |
| 16.13 | 16.29 | 15.79 | 16.28 | +1.06% | |
| 15.73 | 16.21 | 15.64 | 16.11 | +2.74% | |
| 15.12 | 15.75 | 14.94 | 15.68 | +3.57% | |
| 15.36 | 15.60 | 15.10 | 15.14 | -0.39% | |
| 15.52 | 15.81 | 15.10 | 15.20 | -1.94% | |
| 15.39 | 15.74 | 15.18 | 15.50 | +0.06% | |
| 15.25 | 15.78 | 15.15 | 15.49 | +0.91% | |
| 14.98 | 15.50 | 14.93 | 15.35 | +0.85% | |
| 15.40 | 15.74 | 15.13 | 15.22 | -2.06% | |
| 15.87 | 15.98 | 15.40 | 15.54 | -0.89% | |
| 14.82 | 15.70 | 14.75 | 15.68 | +5.31% | |
| 14.69 | 14.99 | 14.55 | 14.89 | +1.92% | |
| 14.60 | 15.27 | 14.51 | 14.61 | +4.73% | |
| 14.45 | 14.45 | 13.94 | 13.95 | -3.46% | |
| 13.78 | 14.47 | 13.33 | 14.45 | +1.26% | |
| 13.50 | 16.20 | 13.50 | 14.27 | +8.35% | |
| 13.10 | 13.49 | 12.79 | 13.17 | 0.00% | |
| 12.21 | 13.31 | 12.07 | 13.17 | +8.66% | |
| 12.10 | 12.30 | 11.96 | 12.12 | -0.82% | |
| 12.59 | 12.59 | 12.11 | 12.22 | -3.25% | |
| 12.26 | 12.70 | 12.10 | 12.63 | +2.77% | |
| 11.93 | 12.57 | 11.89 | 12.29 | +3.36% | |
| 11.70 | 11.92 | 11.57 | 11.89 | +2.68% | |
| 11.70 | 11.83 | 11.48 | 11.58 | -2.03% | |
| 11.85 | 11.86 | 11.69 | 11.82 | -0.17% | |
| 11.75 | 11.86 | 11.63 | 11.84 | 0.00% | |
| 11.63 | 11.96 | 11.39 | 11.84 | +2.51% | |
| 11.43 | 11.66 | 11.30 | 11.55 | 0.00% | |
| 11.58 | 11.72 | 11.44 | 11.55 | +0.70% | |
| 11.24 | 11.49 | 11.21 | 11.47 | +2.14% | |
| 11.01 | 11.25 | 10.90 | 11.23 | +1.17% | |
| 11.30 | 11.33 | 11.09 | 11.10 | -1.51% | |
| 11.64 | 11.64 | 11.19 | 11.27 | -3.01% | |
| 11.57 | 11.84 | 11.48 | 11.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUPH chart for longer ranges.