NASDAQ:ACB | Historical Stock Price | AURORA CANNABIS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.45$8.79$31.49$112.89$404.68$1,450.642014-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.10$83.10824,020——
2020-12-30$87.80$87.801,204,770——
2020-12-29$84.00$84.001,203,650——
2020-12-28$86.90$86.90934,160——
2020-12-24$88.70$88.70926,150——
2020-12-23$93.20$93.201,871,270——
2020-12-22$89.30$89.301,152,700——
2020-12-21$89.40$89.401,627,530——
2020-12-18$96.00$96.001,494,480——
2020-12-17$97.30$97.301,343,390——
2020-12-16$98.20$98.201,907,060——
2020-12-15$102.10$102.101,980,970——
2020-12-14$95.60$95.601,270,770——
2020-12-11$99.10$99.101,077,610——
2020-12-10$99.70$99.701,650,090——
2020-12-09$98.80$98.802,791,450——
2020-12-08$106.00$106.002,365,580——
2020-12-07$104.70$104.703,844,160——
2020-12-04$108.90$108.909,787,080——
2020-12-03$112.40$112.405,245,600——
2020-12-02$109.50$109.507,124,730——
2020-12-01$97.50$97.507,792,640——
2020-11-30$116.80$116.8012,702,820——
2020-11-27$104.70$104.705,174,630——
2020-11-25$87.10$87.103,438,430——
2020-11-24$92.30$92.308,398,030——
2020-11-23$71.80$71.803,146,030——
2020-11-20$71.30$71.302,966,750——
2020-11-19$70.70$70.701,679,590——
2020-11-18$70.20$70.202,420,900——
2020-11-17$72.00$72.003,641,170——
2020-11-16$68.10$68.103,425,470——
2020-11-13$70.80$70.804,102,860——
2020-11-12$69.90$69.906,445,160——
2020-11-11$76.60$76.6012,314,250——
2020-11-10$83.00$83.006,886,430——
2020-11-09$112.10$112.1016,697,920——
2020-11-06$97.90$97.9046,164,960——
2020-11-05$62.70$62.7012,646,710——
2020-11-04$44.30$44.302,404,170——
2020-11-03$49.10$49.102,347,940——
2020-11-02$47.30$47.302,065,630——
2020-10-30$40.50$40.50643,050——
2020-10-29$40.90$40.90786,130——
2020-10-28$38.30$38.301,121,260——
2020-10-27$40.00$40.001,256,300——
2020-10-26$44.00$44.00635,590——
2020-10-23$46.80$46.80712,700——
2020-10-22$48.50$48.50960,700——
2020-10-21$48.50$48.501,406,680——
2020-10-20$45.60$45.601,381,660——
2020-10-19$47.10$47.102,506,260——
2020-10-16$40.20$40.201,990,620——
2020-10-15$42.90$42.901,115,770——
2020-10-14$45.40$45.401,175,080——
2020-10-13$47.80$47.80951,120——
2020-10-12$49.80$49.801,671,840——
2020-10-09$50.30$50.303,415,010——
2020-10-08$51.00$51.002,305,620——
2020-10-07$46.10$46.101,063,800——
2020-10-06$45.00$45.00820,860——
2020-10-05$46.20$46.20697,410——
2020-10-02$45.80$45.80496,500——
2020-10-01$46.70$46.70549,260——
2020-09-30$46.50$46.50898,550——
2020-09-29$46.80$46.801,411,020——
2020-09-28$47.80$47.801,012,380——
2020-09-25$50.50$50.50946,660——
2020-09-24$52.00$52.001,463,390——
2020-09-23$51.70$51.702,944,390——
2020-09-22$73.20$73.202,997,570——
2020-09-21$63.20$63.20577,570——
2020-09-18$65.30$65.30694,970——
2020-09-17$68.90$68.90312,840——
2020-09-16$70.10$70.10469,180——
2020-09-15$70.70$70.70302,280——
2020-09-14$71.80$71.80436,990——
2020-09-11$69.80$69.80443,420——
2020-09-10$74.20$74.20311,690——
2020-09-09$76.50$76.50558,530——
2020-09-08$75.20$75.20603,500——
2020-09-04$85.10$85.10278,280——
2020-09-03$90.20$90.20233,490——
2020-09-02$90.00$90.00349,930——
2020-09-01$93.00$93.00283,950——
2020-08-31$98.00$98.00318,080——
2020-08-28$98.20$98.20313,320——
2020-08-27$95.20$95.20155,220——
2020-08-26$93.60$93.60132,350——
2020-08-25$94.90$94.90190,170——
2020-08-24$95.10$95.10265,600——
2020-08-21$94.10$94.10234,220——
2020-08-20$96.00$96.00274,000——
2020-08-19$99.10$99.10246,730——
2020-08-18$100.00$100.00268,280——
2020-08-17$101.00$101.00335,670——
2020-08-14$106.90$106.90564,230——
2020-08-13$101.80$101.80333,190——
2020-08-12$98.00$98.00278,440——
2020-08-11$100.20$100.20216,900——
2020-08-10$102.20$102.20285,930——
2020-08-07$102.70$102.70192,090——
2020-08-06$103.10$103.10205,770——
2020-08-05$107.10$107.10157,480——
2020-08-04$107.30$107.30238,330——
2020-08-03$104.20$104.20248,530——
2020-07-31$101.90$101.90289,790——
2020-07-30$105.40$105.40172,780——
2020-07-29$107.00$107.00473,390——
2020-07-28$117.00$117.00612,090——
2020-07-27$106.70$106.70227,460——
2020-07-24$104.00$104.00225,160——
2020-07-23$107.80$107.80300,540——
2020-07-22$111.60$111.60431,650——
2020-07-21$116.10$116.10262,560——
2020-07-20$115.40$115.40217,080——
2020-07-17$118.80$118.80266,720——
2020-07-16$120.50$120.50400,950——
2020-07-15$128.70$128.70622,150——
2020-07-14$117.50$117.50375,710——
2020-07-13$120.80$120.80435,160——
2020-07-10$120.20$120.20208,770——
2020-07-09$117.70$117.70402,610——
2020-07-08$121.60$121.60274,200——
2020-07-07$124.20$124.20336,150——
2020-07-06$121.80$121.80335,670——
2020-07-02$122.70$122.70288,270——
2020-07-01$122.70$122.70241,960——
2020-06-30$124.20$124.20314,030——
2020-06-29$123.60$123.60284,440——
2020-06-26$124.70$124.70380,670——
2020-06-25$132.00$132.00483,290——
2020-06-24$136.70$136.70549,860——
2020-06-23$135.80$135.801,278,710——
2020-06-22$137.20$137.20385,880——
2020-06-19$133.70$133.70650,680——
2020-06-18$130.10$130.10428,860——
2020-06-17$131.90$131.90349,980——
2020-06-16$131.10$131.10529,360——
2020-06-15$132.50$132.50381,900——
2020-06-12$132.10$132.10382,820——
2020-06-11$129.10$129.10533,050——
2020-06-10$142.90$142.90489,150——
2020-06-09$148.10$148.10598,300——
2020-06-08$157.40$157.401,181,450——
2020-06-05$139.40$139.40516,350——
2020-06-04$142.30$142.30460,960——
2020-06-03$143.00$143.00490,400——
2020-06-02$145.30$145.30714,440——
2020-06-01$141.00$141.00789,400——
2020-05-29$140.80$140.801,071,330——
2020-05-28$153.40$153.401,380,540——
2020-05-27$153.00$153.00873,330——
2020-05-26$156.10$156.101,249,020——
2020-05-22$160.10$160.102,601,010——
2020-05-21$174.00$174.006,769,560——
2020-05-20$127.50$127.503,333,520——
2020-05-19$146.50$146.505,299,610——
2020-05-18$171.00$171.009,727,170——
2020-05-15$112.00$112.0010,226,470——
2020-05-14$66.40$66.401,253,850——
2020-05-13$58.00$58.00584,490——
2020-05-12$64.60$64.60651,770——
2020-05-11$74.10$74.10507,090——
2020-05-08$80.64$80.64247,221——
2020-05-07$83.28$83.28100,354——
2020-05-06$83.04$83.0487,598——
2020-05-05$83.88$83.88121,193——
2020-05-04$85.20$85.2091,137——
2020-05-01$84.36$84.36154,099——
2020-04-30$88.80$88.80107,724——
2020-04-29$90.48$90.48150,373——
2020-04-28$90.96$90.96172,059——
2020-04-27$91.20$91.20299,102——
2020-04-24$87.60$87.60220,673——
2020-04-23$85.92$85.92209,728——
2020-04-22$86.16$86.16148,804——
2020-04-21$86.40$86.40135,377——
2020-04-20$85.80$85.80277,153——
2020-04-17$82.80$82.80271,646——
2020-04-16$80.28$80.28246,154——
2020-04-15$85.08$85.08238,056——
2020-04-14$90.00$90.00284,329——
2020-04-13$91.20$91.20484,423——
2020-04-09$105.12$105.12255,499——
2020-04-08$102.24$102.24288,809——
2020-04-07$96.00$96.00242,300——
2020-04-06$96.00$96.00424,463——
2020-04-03$97.20$97.20254,908——
2020-04-02$99.96$99.96277,006——
2020-04-01$97.08$97.08261,475——
2020-03-31$108.72$108.72262,875——
2020-03-30$106.56$106.56420,024——
2020-03-27$123.60$123.601,069,680——
2020-03-26$108.60$108.60853,086——
2020-03-25$89.52$89.52399,043——
2020-03-24$86.04$86.04260,244——
2020-03-23$81.96$81.96253,555——
2020-03-20$87.60$87.60334,973——
2020-03-19$79.44$79.44255,887——
2020-03-18$75.00$75.00178,188——
2020-03-17$85.20$85.20137,106——
2020-03-16$83.04$83.04173,578——
2020-03-13$92.40$92.40205,070——
2020-03-12$84.00$84.00346,812——
2020-03-11$103.08$103.08181,898——
2020-03-10$117.60$117.60185,286——
2020-03-09$113.88$113.88232,321——
2020-03-06$140.40$140.40208,495——
2020-03-05$157.20$157.20108,818——
2020-03-04$165.60$165.60148,471——
2020-03-03$159.60$159.60134,472——
2020-03-02$163.20$163.20149,371——
2020-02-28$160.80$160.80220,410——
2020-02-27$174.00$174.00219,134——
2020-02-26$181.20$181.20172,674——
2020-02-25$181.20$181.20194,563——
2020-02-24$186.00$186.00206,735——
2020-02-21$200.40$200.40113,479——
2020-02-20$201.60$201.60297,310——
2020-02-19$205.20$205.20195,947——
2020-02-18$196.80$196.80329,248——
2020-02-14$189.60$189.60507,728——
2020-02-13$176.40$176.40396,122——
2020-02-12$175.20$175.20312,430——
2020-02-11$184.80$184.80306,268——
2020-02-10$187.20$187.20254,635——
2020-02-07$204.00$204.00396,601——
2020-02-06$240.12$240.12139,838——
2020-02-05$254.40$254.40212,292——
2020-02-04$256.80$256.80259,453——
2020-02-03$240.00$240.00179,920——
2020-01-31$226.80$226.80110,864——
2020-01-30$232.80$232.80114,857——
2020-01-29$231.60$231.60146,514——
2020-01-28$236.40$236.40151,323——
2020-01-27$226.80$226.80166,945——
2020-01-24$238.80$238.80189,241——
2020-01-23$248.40$248.40190,379——
2020-01-22$244.80$244.80219,528——
2020-01-21$241.20$241.20324,197——
2020-01-17$255.60$255.60370,585——
2020-01-16$258.00$258.00613,140——
2020-01-15$246.00$246.00640,757——
2020-01-14$214.80$214.80379,268——
2020-01-13$204.00$204.00392,923——
2020-01-10$198.00$198.00304,837——
2020-01-09$223.20$223.20243,954——
2020-01-08$208.80$208.80331,946——
2020-01-07$219.60$219.60208,277——
2020-01-06$228.00$228.00256,606——
2020-01-03$240.00$240.00159,568——
2020-01-02$242.40$242.40266,134——