Home

Aon Plc (AON)

376.43
-17.86 (-4.53%)
NYSE · Last Trade: Apr 4th, 5:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aon Plc (AON)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025392.28400.59391.38394.291,219,150394.29
4/02/2025397.88397.88390.23396.031,013,878396.03
4/01/2025398.41401.03395.70398.81765,204398.81
3/31/2025396.44401.00394.24399.091,339,061399.09
3/28/2025399.54402.49393.85394.551,142,324394.55
3/27/2025398.71400.07395.42399.541,528,006399.54
3/26/2025397.28399.43394.77396.73884,115396.73
3/25/2025393.94398.55392.55396.14839,243396.14
3/24/2025393.03394.85391.05393.151,143,650393.15
3/21/2025392.29395.00388.94390.351,359,898390.35
3/20/2025390.17395.35388.74393.17855,441393.17
3/19/2025389.79391.83387.80390.38933,315390.38
3/18/2025391.55391.98387.70390.051,584,633390.05
3/17/2025396.30398.00387.16390.981,825,639390.98
3/14/2025395.30399.77392.24398.79742,895398.79
3/13/2025398.30400.48392.85394.20918,446394.20
3/12/2025398.75399.71392.25398.291,573,928398.29
3/11/2025399.39401.63395.58399.741,770,431399.74
3/10/2025402.53407.06396.30398.992,097,562398.99
3/07/2025401.01403.83398.34403.091,300,603403.09
3/06/2025402.10403.83398.94401.60916,772401.60
3/05/2025402.46407.00397.30404.071,459,246404.07
3/04/2025410.05411.18403.80404.681,484,191404.68
3/03/2025410.15412.97405.73409.322,089,248409.32
2/28/2025406.31409.99400.09409.121,642,066409.12
2/27/2025399.81408.26397.85404.001,095,357404.00
2/26/2025397.00400.22395.01399.231,504,213399.23
2/25/2025393.62398.10392.00397.571,530,341397.57
2/24/2025390.79396.14388.51392.181,280,281392.18
2/21/2025391.81393.77388.54389.561,751,244389.56
2/20/2025393.64394.00388.37393.07667,940393.07
2/19/2025391.80395.65391.14394.87854,252394.87
2/18/2025386.00392.72385.00391.091,106,411391.09
2/14/2025390.06391.40386.55386.99740,416386.99
2/13/2025387.14390.77384.51390.29573,589390.29
2/12/2025383.20387.86382.24386.74815,869386.74
2/11/2025385.94386.63381.94384.201,040,750384.20
2/10/2025386.36387.00383.12385.60686,359385.60
2/07/2025384.50387.48383.37386.51851,555386.51
2/06/2025384.00385.56383.29384.72828,685384.72
2/05/2025380.00383.25377.87382.39962,231382.39
2/04/2025375.64378.75375.60377.46964,925377.46
2/03/2025370.08375.92365.44374.881,337,139374.88
1/31/2025371.05378.52369.29370.821,351,226370.82
1/30/2025369.71372.16365.39372.152,369,989372.15
1/29/2025370.21371.51366.35366.74952,341366.74
1/28/2025377.62377.62370.27371.481,097,560371.48
1/27/2025371.00377.65368.92376.801,253,532376.80
1/24/2025363.58369.35363.19369.161,055,177369.16
1/23/2025367.81368.71360.75364.671,444,650364.67
1/22/2025368.16370.78365.15367.31883,195367.31
1/21/2025367.73369.49364.17368.081,338,453368.08
1/17/2025368.53369.06364.87366.17859,981366.17
1/16/2025361.72368.92361.72368.11728,521368.11
1/15/2025365.60366.63361.10361.18909,143361.18
1/14/2025355.88363.08354.12362.651,077,496362.65
1/13/2025347.94356.27347.74354.681,171,968354.68
1/10/2025348.26353.24346.07349.51971,287349.51
1/08/2025351.29353.88349.41352.451,481,369352.45
1/07/2025349.43351.86348.29348.441,110,950348.44
1/06/2025355.00355.00348.14348.47771,854348.47