Aurora Innovation Stock Price History
NASDAQ: AURTechnologyEDP ServicesUSD
5.83+0.10 (+1.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUR price history at a glance
The price history for Aurora Innovation (AUR) on this page begins on May 10, 2021, when the stock closed at $9.89; it most recently closed at $5.83 on October 5, 2026. The highest price in this record is $17.77, reached on November 15, 2021; the latest close is 67.2% below that peak. Across the 4 complete calendar years in the table, AUR finished higher in 2 and lower in 2. Its best year was 2023 (+261.2%) and its worst was 2022 (-89.3%).
Over roughly 5 years the share price changed -41.1%, a -9.3% compound annual price return (excluding dividends). In the last 12 months alone, AUR has gained 6.8%. 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 2021
- $17.77
- Date of high
- Nov 15, 2021
- Low since 2021
- $1.10
- Date of low
- Dec 26, 2022
- 52-week high
- $8.57
- 52-week low
- $3.60
- IPO year
- 2021
- Last close
- $5.83
AUR returns
1 week
+2.82%
1 month
-10.31%
3 months
-8.62%
6 months
+40.48%
Year to date
+51.82%
1 year
+6.78%
3 years
+209.73%
5 years
-42.53%
AUR price return, excluding dividends.
AUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.83 | +50.65% |
| 2025 | 3.87 | -43.26% |
| 2024 | 6.82 | +56.06% |
| 2023 | 4.37 | +261.16% |
| 2022 | 1.21 | -89.25% |
| 2021* | 11.26 | +13.85% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.83 | 5.85 | 5.68 | 5.83 | +1.75% | |
| 5.67 | 5.83 | 5.58 | 5.73 | +0.17% | |
| 5.68 | 5.74 | 5.63 | 5.72 | -0.52% | |
| 5.81 | 5.87 | 5.62 | 5.75 | 0.00% | |
| 5.65 | 5.80 | 5.57 | 5.75 | +1.41% | |
| 5.66 | 5.68 | 5.49 | 5.67 | +2.72% | |
| 5.58 | 5.63 | 5.40 | 5.52 | -0.36% | |
| 5.44 | 5.64 | 5.35 | 5.54 | +2.78% | |
| 5.32 | 5.40 | 5.19 | 5.39 | +1.89% | |
| 5.94 | 6.00 | 5.28 | 5.29 | -12.42% | |
| 6.13 | 6.16 | 5.99 | 6.04 | -0.33% | |
| 6.30 | 6.34 | 5.76 | 6.06 | -4.11% | |
| 6.46 | 6.46 | 5.83 | 6.32 | -2.17% | |
| 6.59 | 6.61 | 6.43 | 6.46 | -0.77% | |
| 6.54 | 6.61 | 6.03 | 6.51 | +3.17% | |
| 6.51 | 6.53 | 6.29 | 6.31 | -2.77% | |
| 6.52 | 6.61 | 6.36 | 6.49 | +2.04% | |
| 6.50 | 6.76 | 6.24 | 6.36 | -1.24% | |
| 6.56 | 6.57 | 6.34 | 6.44 | -0.31% | |
| 6.36 | 6.58 | 6.31 | 6.46 | +0.47% | |
| 6.51 | 6.71 | 6.37 | 6.43 | +1.58% | |
| 6.35 | 6.52 | 6.30 | 6.33 | -2.62% | |
| 6.46 | 6.60 | 6.35 | 6.50 | -0.15% | |
| 6.34 | 6.59 | 6.33 | 6.51 | +2.68% | |
| 6.27 | 6.38 | 6.16 | 6.34 | +0.32% | |
| 5.93 | 6.36 | 5.91 | 6.32 | +8.03% | |
| 5.45 | 5.86 | 5.40 | 5.85 | +7.14% | |
| 5.52 | 5.60 | 5.44 | 5.46 | -3.02% | |
| 5.74 | 5.80 | 5.47 | 5.63 | -3.43% | |
| 5.71 | 5.90 | 5.61 | 5.83 | +2.46% | |
| 5.93 | 5.93 | 5.66 | 5.69 | -1.22% | |
| 5.77 | 5.88 | 5.66 | 5.76 | -0.17% | |
| 5.75 | 5.94 | 5.65 | 5.77 | +1.41% | |
| 6.19 | 6.21 | 5.62 | 5.69 | -8.81% | |
| 6.16 | 6.31 | 6.01 | 6.24 | +1.96% | |
| 6.14 | 6.16 | 5.98 | 6.12 | -1.21% | |
| 6.19 | 6.42 | 6.02 | 6.20 | +0.73% | |
| 6.48 | 6.50 | 5.92 | 6.15 | -11.76% | |
| 6.93 | 7.16 | 6.86 | 6.97 | -0.29% | |
| 6.77 | 7.10 | 6.68 | 6.99 | +2.19% | |
| 6.85 | 7.03 | 6.81 | 6.84 | -0.44% | |
| 7.00 | 7.03 | 6.63 | 6.87 | -1.15% | |
| 7.05 | 7.09 | 6.91 | 6.95 | -0.43% | |
| 7.02 | 7.04 | 6.85 | 6.98 | -1.13% | |
| 6.93 | 7.14 | 6.91 | 7.06 | +4.13% | |
| 6.63 | 6.88 | 6.56 | 6.78 | +1.35% | |
| 7.24 | 7.25 | 6.65 | 6.69 | -7.47% | |
| 6.88 | 7.24 | 6.69 | 7.23 | +6.48% | |
| 6.47 | 6.89 | 6.36 | 6.79 | +5.27% | |
| 6.27 | 6.60 | 6.24 | 6.45 | +3.37% | |
| 5.90 | 6.25 | 5.65 | 6.24 | +4.35% | |
| 6.17 | 6.37 | 5.93 | 5.98 | -3.70% | |
| 6.08 | 6.30 | 5.66 | 6.21 | 0.00% | |
| 6.17 | 6.30 | 5.98 | 6.21 | +4.37% | |
| 6.04 | 6.08 | 5.71 | 5.95 | -0.67% | |
| 6.55 | 6.79 | 5.97 | 5.99 | -9.38% | |
| 6.35 | 6.72 | 6.30 | 6.61 | +4.75% | |
| 6.24 | 6.32 | 6.09 | 6.31 | +3.61% | |
| 6.10 | 6.24 | 5.99 | 6.09 | +0.50% | |
| 5.78 | 6.08 | 5.73 | 6.06 | +1.85% | |
| 5.94 | 5.99 | 5.80 | 5.95 | -1.16% | |
| 6.22 | 6.33 | 5.85 | 6.02 | -1.79% | |
| 6.13 | 6.16 | 5.98 | 6.13 | +1.32% | |
| 6.38 | 6.58 | 5.97 | 6.05 | -5.17% | |
| 6.37 | 6.41 | 6.04 | 6.38 | +1.59% | |
| 6.14 | 6.44 | 6.08 | 6.28 | +2.11% | |
| 6.21 | 6.34 | 6.08 | 6.15 | -2.54% | |
| 6.69 | 6.78 | 6.29 | 6.31 | -7.07% | |
| 6.63 | 6.99 | 6.57 | 6.79 | +2.41% | |
| 7.06 | 7.23 | 6.63 | 6.63 | -6.22% | |
| 6.79 | 7.66 | 6.75 | 7.07 | +3.67% | |
| 6.55 | 6.89 | 6.55 | 6.82 | +3.02% | |
| 6.47 | 6.64 | 6.39 | 6.62 | +4.09% | |
| 6.12 | 6.59 | 6.11 | 6.36 | +1.92% | |
| 6.28 | 6.30 | 5.91 | 6.24 | +0.16% | |
| 6.40 | 6.44 | 6.21 | 6.23 | -2.96% | |
| 6.34 | 6.52 | 6.32 | 6.42 | -2.13% | |
| 6.23 | 6.70 | 6.16 | 6.56 | +4.46% | |
| 6.18 | 6.30 | 6.01 | 6.28 | +3.80% | |
| 6.14 | 6.22 | 5.99 | 6.05 | -1.47% | |
| 6.36 | 6.41 | 6.00 | 6.14 | -3.91% | |
| 6.41 | 6.48 | 6.25 | 6.39 | +4.24% | |
| 5.97 | 6.14 | 5.81 | 6.13 | +2.68% | |
| 6.04 | 6.11 | 5.81 | 5.97 | -1.32% | |
| 6.02 | 6.22 | 5.99 | 6.05 | -1.79% | |
| 6.25 | 6.36 | 5.97 | 6.16 | -1.60% | |
| 6.09 | 6.39 | 6.06 | 6.26 | -0.79% | |
| 6.70 | 6.72 | 6.19 | 6.31 | -7.75% | |
| 6.90 | 7.15 | 6.83 | 6.84 | -1.58% | |
| 7.36 | 7.40 | 6.81 | 6.95 | -9.97% | |
| 7.41 | 8.07 | 7.31 | 7.72 | +3.35% | |
| 7.33 | 7.60 | 7.12 | 7.47 | +1.77% | |
| 7.02 | 7.70 | 6.95 | 7.34 | +3.82% | |
| 6.75 | 7.39 | 6.70 | 7.07 | +3.82% | |
| 6.93 | 7.07 | 6.73 | 6.81 | -2.71% | |
| 7.15 | 7.25 | 6.98 | 7.00 | -0.99% | |
| 7.26 | 7.46 | 7.03 | 7.07 | -1.39% | |
| 7.05 | 7.36 | 7.00 | 7.17 | +0.70% | |
| 6.95 | 7.18 | 6.78 | 7.12 | +2.59% | |
| 7.34 | 7.38 | 6.82 | 6.94 | -6.47% | |
| 7.60 | 7.61 | 7.21 | 7.42 | -3.76% | |
| 7.97 | 8.00 | 7.64 | 7.71 | -5.75% | |
| 8.36 | 8.48 | 8.04 | 8.18 | -2.62% | |
| 7.23 | 8.57 | 7.18 | 8.40 | +16.34% | |
| 7.14 | 7.32 | 6.94 | 7.22 | -0.55% | |
| 6.95 | 7.51 | 6.90 | 7.26 | +2.54% | |
| 7.10 | 7.22 | 6.70 | 7.08 | -0.84% | |
| 7.16 | 7.64 | 6.88 | 7.14 | -1.79% | |
| 6.64 | 7.36 | 6.62 | 7.27 | +11.33% | |
| 6.49 | 6.72 | 6.42 | 6.53 | +1.40% | |
| 6.16 | 6.60 | 6.14 | 6.44 | +5.06% | |
| 5.91 | 6.24 | 5.81 | 6.13 | +4.25% | |
| 5.15 | 6.33 | 5.13 | 5.88 | +15.52% | |
| 4.90 | 5.13 | 4.79 | 5.09 | +2.83% | |
| 4.90 | 5.11 | 4.88 | 4.95 | -1.20% | |
| 4.91 | 5.09 | 4.88 | 5.01 | +2.04% | |
| 4.90 | 5.04 | 4.87 | 4.91 | +1.87% | |
| 5.11 | 5.23 | 4.80 | 4.82 | -6.77% | |
| 5.26 | 5.31 | 5.07 | 5.17 | +0.19% | |
| 5.24 | 5.45 | 5.13 | 5.16 | -1.15% | |
| 5.17 | 5.27 | 5.13 | 5.22 | -0.95% | |
| 5.37 | 5.54 | 5.26 | 5.27 | +1.93% | |
| 5.39 | 5.43 | 5.16 | 5.17 | -2.45% | |
| 4.73 | 5.33 | 4.72 | 5.30 | +13.49% | |
| 4.36 | 4.70 | 4.35 | 4.67 | +7.85% | |
| 4.09 | 4.35 | 4.08 | 4.33 | +4.34% | |
| 4.06 | 4.17 | 4.00 | 4.15 | +2.98% | |
| 4.19 | 4.23 | 4.02 | 4.03 | -4.73% | |
| 4.35 | 4.42 | 4.15 | 4.23 | +3.42% | |
| 4.15 | 4.17 | 3.95 | 4.09 | -2.62% | |
| 4.15 | 4.37 | 4.15 | 4.20 | +1.20% | |
| 3.99 | 4.26 | 3.99 | 4.15 | -0.72% | |
| 4.17 | 4.25 | 4.12 | 4.18 | +1.46% | |
| 3.99 | 4.16 | 3.89 | 4.12 | +6.19% | |
| 4.18 | 4.18 | 3.82 | 3.88 | -5.83% | |
| 4.14 | 4.21 | 4.10 | 4.12 | -2.37% | |
| 4.26 | 4.44 | 4.21 | 4.22 | -2.31% | |
| 4.35 | 4.43 | 4.25 | 4.32 | +2.37% | |
| 4.31 | 4.40 | 4.20 | 4.22 | -3.65% | |
| 4.21 | 4.49 | 4.09 | 4.38 | +6.05% | |
| 4.16 | 4.25 | 4.09 | 4.13 | -1.20% | |
| 3.99 | 4.20 | 3.97 | 4.18 | +2.96% | |
| 4.15 | 4.20 | 4.05 | 4.06 | -3.79% | |
| 4.23 | 4.41 | 4.20 | 4.22 | -0.24% | |
| 4.14 | 4.31 | 4.12 | 4.23 | +3.68% | |
| 4.31 | 4.39 | 4.07 | 4.08 | -4.00% | |
| 4.38 | 4.42 | 4.22 | 4.25 | -4.49% | |
| 4.41 | 4.48 | 4.27 | 4.45 | +1.83% | |
| 4.61 | 4.65 | 4.33 | 4.37 | -5.21% | |
| 4.39 | 4.66 | 4.29 | 4.61 | +2.67% | |
| 4.41 | 4.53 | 4.33 | 4.49 | +0.45% | |
| 4.42 | 4.50 | 4.20 | 4.47 | -0.45% | |
| 4.65 | 4.71 | 4.45 | 4.49 | -2.39% | |
| 4.57 | 4.78 | 4.49 | 4.60 | -3.16% | |
| 4.50 | 4.77 | 4.48 | 4.75 | +1.50% | |
| 4.58 | 4.92 | 4.57 | 4.68 | -0.64% | |
| 4.88 | 4.88 | 4.56 | 4.71 | -3.48% | |
| 4.89 | 4.97 | 4.82 | 4.88 | +0.62% | |
| 4.73 | 4.89 | 4.63 | 4.85 | +2.32% | |
| 4.70 | 4.84 | 4.54 | 4.74 | -0.63% | |
| 4.76 | 4.93 | 4.73 | 4.77 | -1.85% | |
| 4.69 | 4.90 | 4.65 | 4.86 | +2.53% | |
| 4.55 | 4.88 | 4.49 | 4.74 | +4.64% | |
| 4.45 | 4.58 | 4.34 | 4.53 | +1.12% | |
| 4.25 | 4.52 | 4.18 | 4.48 | +6.16% | |
| 4.46 | 4.58 | 3.98 | 4.22 | -3.21% | |
| 4.50 | 4.50 | 4.27 | 4.36 | -2.24% | |
| 4.42 | 4.50 | 4.36 | 4.46 | +1.36% | |
| 4.25 | 4.43 | 4.18 | 4.40 | +2.80% | |
| 3.94 | 4.30 | 3.90 | 4.28 | +13.23% | |
| 4.06 | 4.09 | 3.75 | 3.78 | -9.35% | |
| 4.12 | 4.25 | 3.95 | 4.17 | +1.21% | |
| 4.12 | 4.18 | 3.92 | 4.12 | +1.23% | |
| 4.17 | 4.20 | 4.06 | 4.07 | -3.10% | |
| 4.43 | 4.50 | 4.18 | 4.20 | -6.87% | |
| 4.44 | 4.54 | 4.31 | 4.51 | +0.22% | |
| 4.39 | 4.55 | 4.27 | 4.50 | +3.21% | |
| 4.44 | 4.48 | 4.32 | 4.36 | -1.36% | |
| 4.60 | 4.61 | 4.33 | 4.42 | -3.49% | |
| 4.88 | 4.88 | 4.54 | 4.58 | -6.15% | |
| 4.74 | 5.08 | 4.71 | 4.88 | +4.72% | |
| 4.55 | 4.68 | 4.47 | 4.66 | +3.79% | |
| 4.49 | 4.66 | 4.43 | 4.49 | -3.85% | |
| 4.59 | 4.76 | 4.57 | 4.67 | +2.19% | |
| 4.65 | 4.68 | 4.54 | 4.57 | -1.08% | |
| 4.58 | 4.62 | 4.50 | 4.62 | +0.65% | |
| 4.76 | 4.76 | 4.48 | 4.59 | -3.57% | |
| 4.77 | 4.83 | 4.59 | 4.76 | -0.63% | |
| 4.72 | 4.82 | 4.65 | 4.79 | +2.57% | |
| 4.53 | 4.70 | 4.43 | 4.67 | +1.74% | |
| 4.52 | 4.82 | 4.42 | 4.59 | +4.32% | |
| 4.04 | 4.42 | 4.00 | 4.40 | +10.28% | |
| 3.95 | 4.06 | 3.90 | 3.99 | +3.10% | |
| 3.86 | 3.95 | 3.79 | 3.87 | +0.78% | |
| 3.86 | 3.90 | 3.79 | 3.84 | -1.03% | |
| 3.87 | 3.96 | 3.86 | 3.88 | +0.26% | |
| 3.95 | 4.02 | 3.84 | 3.87 | -3.25% | |
| 4.07 | 4.08 | 3.93 | 4.00 | -2.44% | |
| 4.08 | 4.11 | 4.06 | 4.10 | +0.24% | |
| 4.17 | 4.20 | 4.08 | 4.09 | -3.08% | |
| 4.20 | 4.36 | 4.18 | 4.22 | +1.44% | |
| 4.19 | 4.27 | 4.15 | 4.16 | -0.48% | |
| 4.20 | 4.30 | 4.14 | 4.18 | +2.70% | |
| 4.14 | 4.23 | 4.05 | 4.07 | -1.21% | |
| 4.15 | 4.20 | 4.07 | 4.12 | -1.44% | |
| 4.42 | 4.48 | 4.16 | 4.18 | -4.78% | |
| 4.58 | 4.63 | 4.36 | 4.39 | -4.77% | |
| 4.47 | 4.65 | 4.45 | 4.61 | +2.44% | |
| 4.56 | 4.69 | 4.48 | 4.50 | -2.39% | |
| 4.59 | 4.69 | 4.51 | 4.61 | +0.22% | |
| 4.54 | 4.66 | 4.46 | 4.60 | +3.14% | |
| 4.61 | 4.65 | 4.45 | 4.46 | -2.41% | |
| 4.52 | 4.67 | 4.45 | 4.57 | +1.33% | |
| 3.99 | 4.54 | 3.97 | 4.51 | +13.03% | |
| 4.01 | 4.15 | 3.98 | 3.99 | 0.00% | |
| 4.08 | 4.12 | 3.96 | 3.99 | -4.77% | |
| 4.10 | 4.24 | 4.09 | 4.19 | +3.46% | |
| 4.09 | 4.16 | 4.02 | 4.05 | +3.32% | |
| 3.90 | 3.95 | 3.76 | 3.92 | +0.51% | |
| 3.82 | 3.91 | 3.76 | 3.90 | +3.17% | |
| 3.77 | 3.84 | 3.60 | 3.78 | +0.27% | |
| 3.92 | 4.04 | 3.75 | 3.77 | -1.57% | |
| 3.82 | 3.93 | 3.77 | 3.83 | +0.52% | |
| 3.79 | 3.86 | 3.69 | 3.81 | -0.52% | |
| 4.13 | 4.13 | 3.77 | 3.83 | -7.26% | |
| 4.05 | 4.16 | 3.99 | 4.13 | -0.72% | |
| 4.18 | 4.30 | 4.11 | 4.16 | -1.65% | |
| 4.29 | 4.38 | 4.16 | 4.23 | -0.70% | |
| 4.31 | 4.36 | 4.22 | 4.26 | -2.29% | |
| 4.52 | 4.52 | 4.29 | 4.36 | +0.93% | |
| 4.12 | 4.34 | 4.04 | 4.32 | +2.13% | |
| 4.42 | 4.46 | 4.17 | 4.23 | -5.16% | |
| 4.52 | 4.54 | 4.30 | 4.46 | -0.56% | |
| 4.94 | 5.02 | 4.48 | 4.49 | -11.19% | |
| 5.23 | 5.42 | 5.02 | 5.05 | -3.63% | |
| 5.11 | 5.33 | 5.07 | 5.24 | +2.75% | |
| 4.96 | 5.16 | 4.96 | 5.10 | 0.00% | |
| 5.18 | 5.28 | 4.87 | 5.10 | -1.92% | |
| 5.29 | 5.35 | 5.18 | 5.20 | -1.33% | |
| 5.28 | 5.33 | 5.22 | 5.27 | +2.33% | |
| 5.17 | 5.25 | 5.09 | 5.15 | +1.58% | |
| 4.98 | 5.10 | 4.94 | 5.07 | +2.84% | |
| 5.15 | 5.22 | 4.85 | 4.93 | -6.10% | |
| 5.30 | 5.35 | 5.22 | 5.25 | -1.32% | |
| 5.24 | 5.38 | 5.22 | 5.32 | +3.91% | |
| 5.21 | 5.25 | 5.06 | 5.12 | -2.10% | |
| 5.52 | 5.60 | 5.18 | 5.23 | -4.74% | |
| 5.52 | 5.74 | 5.43 | 5.49 | +1.29% | |
| 5.28 | 5.55 | 5.13 | 5.42 | +0.93% | |
| 5.26 | 5.41 | 5.23 | 5.37 | +4.07% | |
| 5.49 | 5.54 | 5.13 | 5.16 | -5.49% | |
| 5.59 | 5.60 | 5.39 | 5.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUR chart for longer ranges.