Aon Plc (AON)

316.06
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aon Plc (AON)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026317.77317.83314.54316.062,856,924316.06
5/28/2026320.03322.09316.03318.301,350,741318.30
5/27/2026321.09325.60317.49318.541,073,669318.54
5/26/2026326.27326.38318.48319.291,411,426319.29
5/22/2026323.28325.40320.65324.78939,482324.78
5/21/2026318.71325.27315.00324.22946,462324.22
5/20/2026323.60323.60316.90321.151,479,327321.15
5/19/2026328.16330.22322.26323.662,140,581323.66
5/18/2026317.51328.48317.51326.571,455,602326.57
5/15/2026316.24321.69316.24317.221,955,298317.22
5/14/2026311.61317.26311.61315.411,844,851315.41
5/13/2026313.62315.49308.51310.901,672,412310.90
5/12/2026313.89317.59310.63316.351,622,714316.35
5/11/2026312.42314.85309.87312.071,166,108312.07
5/08/2026313.00314.06309.22312.791,179,165312.79
5/07/2026307.19315.90306.52313.591,858,909313.59
5/06/2026316.41317.49306.87308.271,476,852308.27
5/05/2026313.67315.41308.99314.551,177,094314.55
5/04/2026309.93316.56308.57314.921,382,074314.92
5/01/2026326.51326.51310.73311.511,822,714311.51
4/30/2026312.43314.02307.02311.652,614,570310.83
4/29/2026319.89323.12319.11322.491,156,979321.64
4/28/2026326.73328.95320.52321.681,312,173320.83
4/27/2026319.53325.95319.00323.781,248,904322.93
4/24/2026322.42323.79318.63321.14761,210320.30
4/23/2026326.35328.13321.60323.56941,348322.71
4/22/2026333.80334.92324.28326.861,281,856326.00
4/21/2026332.93336.89331.75335.321,215,042334.44
4/20/2026331.45334.35330.91331.95792,192331.08
4/17/2026333.27336.36331.43331.801,161,373330.93
4/16/2026329.87337.98328.26335.341,350,023334.46
4/15/2026323.80329.29321.75328.081,093,742327.22
4/14/2026321.75324.43320.95323.021,270,495322.17
4/13/2026315.00325.68313.00325.401,687,557324.54
4/10/2026323.16323.29307.81312.572,414,203311.75
4/09/2026326.54328.17322.69325.401,314,397324.54
4/08/2026322.47330.93321.58329.761,397,631328.89
4/07/2026325.61326.55320.10322.471,187,903321.62
4/06/2026321.21327.26321.21326.17867,137325.31
4/02/2026321.94328.79319.57323.141,124,099322.29
4/01/2026321.88325.39318.00321.341,081,440320.50
3/31/2026326.05326.69319.90322.781,413,780321.93
3/30/2026316.45325.38315.66324.061,216,729323.21
3/27/2026322.19328.00312.05313.661,343,997312.83
3/26/2026320.83326.60320.83323.771,211,516322.92
3/25/2026325.36327.46317.46321.45956,590320.60
3/24/2026327.56328.84324.95327.031,180,371326.17
3/23/2026327.99328.29323.51325.971,300,918325.11
3/20/2026317.24326.56317.24325.632,408,692324.77
3/19/2026320.00320.80315.64316.991,314,523316.16
3/18/2026319.67320.30314.80317.88984,225317.04
3/17/2026326.75333.26319.23321.181,590,896320.33
3/16/2026322.60327.26320.13326.751,067,758325.89
3/13/2026320.01324.20318.02321.411,124,113320.56
3/12/2026316.00323.26313.81315.911,866,447315.08
3/11/2026320.96322.04316.55316.901,319,272316.07
3/10/2026332.22332.22320.44320.961,412,492320.12
3/09/2026341.55342.38329.75332.841,708,495331.96
3/06/2026337.37341.46334.09340.601,187,691339.70
3/05/2026338.97341.86336.49338.771,554,729337.88
3/04/2026337.42344.65337.37341.182,026,751340.28
3/03/2026333.37339.36331.71339.071,414,571338.18
3/02/2026332.02340.30331.96337.801,270,668336.91