Home

Aon Plc (AON)

369.22
+2.22 (0.60%)
NYSE · Last Trade: Sep 2nd, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aon Plc (AON)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025367.85368.56365.79367.00774,628367.00
8/28/2025367.77368.04364.03366.54711,246366.54
8/27/2025369.90371.09368.02368.37931,629368.37
8/26/2025369.14371.11367.02369.001,450,168369.00
8/25/2025374.11376.69370.73370.941,025,889370.94
8/22/2025377.45378.70373.85375.101,190,564375.10
8/21/2025372.50375.77371.17375.271,126,170375.27
8/20/2025373.93378.68372.72374.001,104,954374.00
8/19/2025367.09373.36366.24372.861,111,109372.86
8/18/2025366.08369.78365.21365.371,323,893365.37
8/15/2025367.20370.70365.21367.011,181,069367.01
8/14/2025371.04372.04365.13366.351,292,936366.35
8/13/2025366.81372.46365.59370.921,316,793370.92
8/12/2025368.48368.65360.25363.812,994,296363.81
8/11/2025366.95370.33365.46368.091,274,736368.09
8/08/2025367.00367.01363.57366.401,095,235366.40
8/07/2025363.71366.66361.25365.031,843,680365.03
8/06/2025363.20364.33358.32363.68931,797363.68
8/05/2025360.79364.13359.78361.601,201,493361.60
8/04/2025353.78360.88351.57360.401,133,740360.40
8/01/2025356.68356.68351.44353.461,640,944353.46
7/31/2025352.91360.17352.91355.711,387,327354.96
7/30/2025356.00359.53353.73355.341,526,159354.60
7/29/2025369.16369.16352.02354.032,218,369353.29
7/28/2025371.30373.55367.56369.161,503,383368.39
7/25/2025368.51381.00368.51372.892,251,489372.11
7/24/2025357.17359.75356.01356.611,515,412355.86
7/23/2025355.61357.43351.16357.281,679,549356.53
7/22/2025351.98355.81351.60354.221,960,919353.48
7/21/2025356.15356.61350.75350.911,072,338350.18
7/18/2025354.96358.50352.40356.111,079,880355.36
7/17/2025352.61356.49351.35354.631,219,743353.89
7/16/2025355.25355.25349.64354.561,150,957353.82
7/15/2025357.59359.53352.38352.381,106,590351.64
7/14/2025356.88360.00353.83359.82764,376359.07
7/11/2025357.75360.57355.10355.67857,265354.93
7/10/2025356.54359.88355.70359.001,189,149358.25
7/09/2025353.85357.27352.19356.92875,086356.17
7/08/2025350.69357.02348.03354.572,507,978353.83
7/07/2025354.25356.19351.54353.231,183,264352.49
7/03/2025352.87356.31351.49354.76640,715354.02
7/02/2025354.90358.60345.78351.551,272,555350.81
7/01/2025357.13359.06353.44356.93883,243356.18
6/30/2025352.31357.53351.21356.761,029,213356.01
6/27/2025353.51356.68351.12352.734,487,856351.99
6/26/2025355.00356.76352.00353.551,056,831352.81
6/25/2025360.50360.50354.43354.461,074,103353.72
6/24/2025361.09361.47355.17360.681,294,134359.93
6/23/2025354.10360.38353.44359.951,176,584359.20
6/20/2025351.47357.19351.46354.701,775,275353.96
6/18/2025350.81353.43347.75350.831,035,599350.10
6/17/2025348.54351.59346.69350.811,171,341350.07
6/16/2025353.99355.79349.39350.041,694,032349.31
6/13/2025353.60356.25352.41353.001,025,292352.26
6/12/2025351.54356.11349.75355.781,366,405355.04
6/11/2025350.55352.05347.42349.481,616,665348.75
6/10/2025357.31357.89350.67351.711,108,568350.97
6/09/2025369.50369.84351.49353.831,898,818353.09
6/06/2025372.95374.61370.03371.09705,575370.31
6/05/2025372.28372.30366.99370.491,177,767369.71
6/04/2025374.78376.17370.31372.62852,260371.84
6/03/2025377.43379.91371.50374.481,169,154373.70
6/02/2025368.06376.57367.94376.161,240,856375.37