ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.910 +0.090 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 4.900 5.035 4.870 4.910 17,204,722 +0.09(+1.87%)
Apr 23, 2026 5.110 5.225 4.800 4.820 19,779,084 -0.35(-6.77%)
Apr 22, 2026 5.260 5.310 5.070 5.170 18,237,160 +0.01(+0.19%)
Apr 21, 2026 5.240 5.449 5.125 5.160 20,624,634 -0.06(-1.15%)
Apr 20, 2026 5.170 5.270 5.125 5.220 19,304,344 -0.05(-0.95%)
Apr 17, 2026 5.370 5.540 5.260 5.270 29,227,168 +0.10(+1.93%)
Apr 16, 2026 5.390 5.425 5.155 5.170 23,634,492 -0.13(-2.45%)
Apr 15, 2026 4.729 5.325 4.720 5.300 28,811,100 +0.63(+13.49%)
Apr 14, 2026 4.360 4.700 4.350 4.670 17,584,680 +0.34(+7.85%)
Apr 13, 2026 4.090 4.345 4.080 4.330 17,977,076 +0.18(+4.34%)
Apr 10, 2026 4.055 4.165 4.000 4.150 14,229,978 +0.12(+2.98%)
Apr 09, 2026 4.190 4.230 4.015 4.030 12,411,934 -0.20(-4.73%)
Apr 08, 2026 4.350 4.420 4.150 4.230 16,287,691 +0.14(+3.42%)
Apr 07, 2026 4.150 4.170 3.950 4.090 13,796,337 -0.11(-2.62%)
Apr 06, 2026 4.150 4.370 4.150 4.200 12,612,733 +0.05(+1.20%)
Apr 02, 2026 3.990 4.260 3.990 4.150 12,291,551 -0.03(-0.72%)
Apr 01, 2026 4.170 4.250 4.120 4.180 18,237,496 +0.06(+1.46%)
Mar 31, 2026 3.990 4.160 3.885 4.120 19,238,444 +0.24(+6.19%)
Mar 30, 2026 4.180 4.180 3.820 3.880 20,768,936 -0.24(-5.83%)
Mar 27, 2026 4.143 4.205 4.100 4.120 17,995,970 -0.10(-2.37%)
Mar 26, 2026 4.260 4.440 4.210 4.220 13,592,889 -0.10(-2.31%)
Mar 25, 2026 4.350 4.430 4.250 4.320 12,262,198 +0.10(+2.37%)
Mar 24, 2026 4.310 4.395 4.200 4.220 16,715,536 -0.16(-3.65%)
Mar 23, 2026 4.210 4.490 4.090 4.380 22,884,516 +0.25(+6.05%)
Mar 20, 2026 4.160 4.245 4.090 4.130 30,992,724 -0.05(-1.20%)
Mar 19, 2026 3.990 4.200 3.970 4.180 15,741,096 +0.12(+2.96%)
Mar 18, 2026 4.150 4.200 4.050 4.060 17,414,540 -0.16(-3.79%)
Mar 17, 2026 4.230 4.410 4.195 4.220 17,698,408 -0.01(-0.24%)
Mar 16, 2026 4.140 4.310 4.120 4.230 18,603,752 +0.15(+3.68%)
Mar 13, 2026 4.310 4.390 4.070 4.080 34,190,652 -0.17(-4.00%)
Mar 12, 2026 4.380 4.420 4.220 4.250 15,717,034 -0.20(-4.49%)
Mar 11, 2026 4.410 4.480 4.270 4.450 16,943,056 +0.08(+1.83%)
Mar 10, 2026 4.610 4.650 4.330 4.370 18,538,376 -0.24(-5.21%)
Mar 09, 2026 4.390 4.660 4.290 4.610 22,603,552 +0.12(+2.67%)
Mar 06, 2026 4.410 4.525 4.325 4.490 23,802,164 +0.02(+0.45%)
Mar 05, 2026 4.420 4.500 4.200 4.470 15,855,624 -0.02(-0.45%)
Mar 04, 2026 4.650 4.705 4.450 4.490 18,660,292 -0.11(-2.39%)
Mar 03, 2026 4.570 4.780 4.490 4.600 17,149,788 -0.15(-3.16%)
Mar 02, 2026 4.490 4.770 4.480 4.750 17,259,604 +0.07(+1.50%)
Feb 27, 2026 4.580 4.920 4.570 4.680 25,752,368 -0.03(-0.64%)
Feb 26, 2026 4.880 4.880 4.560 4.710 16,969,932 -0.17(-3.48%)
Feb 25, 2026 4.890 4.970 4.820 4.880 14,653,701 +0.03(+0.62%)
Feb 24, 2026 4.730 4.890 4.630 4.850 12,997,464 +0.11(+2.32%)
Feb 23, 2026 4.700 4.840 4.540 4.740 16,699,301 -0.03(-0.63%)
Feb 20, 2026 4.760 4.930 4.730 4.770 17,561,968 -0.09(-1.85%)
Feb 19, 2026 4.690 4.897 4.645 4.860 18,653,068 +0.12(+2.53%)
Feb 18, 2026 4.550 4.880 4.490 4.740 26,706,796 +0.21(+4.64%)
Feb 17, 2026 4.450 4.575 4.340 4.530 12,917,373 +0.05(+1.12%)
Feb 13, 2026 4.250 4.520 4.180 4.480 19,674,484 +0.26(+6.16%)
Feb 12, 2026 4.460 4.580 3.980 4.220 23,124,258 -0.14(-3.21%)
Feb 11, 2026 4.500 4.500 4.270 4.360 19,863,676 -0.10(-2.24%)
Feb 10, 2026 4.420 4.500 4.360 4.460 9,824,292 +0.06(+1.36%)
Feb 09, 2026 4.250 4.430 4.181 4.400 13,501,546 +0.12(+2.80%)
Feb 06, 2026 3.940 4.300 3.900 4.280 14,135,745 +0.50(+13.23%)
Feb 05, 2026 4.060 4.090 3.750 3.780 21,585,944 -0.39(-9.35%)
Feb 04, 2026 4.120 4.250 3.950 4.170 19,770,988 +0.05(+1.21%)
Feb 03, 2026 4.120 4.180 3.915 4.120 15,158,995 +0.05(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.