Aon Plc (AON)

326.84
+5.32 (1.65%)
NYSE· Last Trade: Sep 1st, 3:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aon Plc (AON)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026340.00343.26320.21321.522,434,022321.52
8/28/2026350.96358.71349.76355.40669,146355.40
8/27/2026350.51352.88348.03349.56688,508349.56
8/26/2026354.63356.45353.19353.98594,161353.98
8/25/2026357.00360.30354.14354.83616,318354.83
8/24/2026358.52361.73356.50359.10627,236359.10
8/21/2026352.39356.86350.56355.11747,032355.11
8/20/2026348.90356.12346.32351.93733,329351.93
8/19/2026344.23352.84341.75348.43615,901348.43
8/18/2026343.20350.13343.03343.20921,483343.20
8/17/2026354.00355.27346.50347.22709,496347.22
8/14/2026357.08359.98353.78355.83704,465355.83
8/13/2026354.33358.55349.33357.08810,128357.08
8/12/2026354.00355.91349.99352.36628,488352.36
8/11/2026354.00359.10354.00356.46403,313356.46
8/10/2026357.70359.53355.00356.97705,260356.97
8/07/2026357.51360.60354.61358.30928,751358.30
8/06/2026362.95364.99356.84360.751,140,040360.75
8/05/2026356.96360.60355.22359.97657,211359.97
8/04/2026353.37357.09350.23356.651,433,514356.65
8/03/2026362.04366.32356.12357.631,950,091357.63
7/31/2026363.08365.02359.78360.551,315,958359.73
7/30/2026367.19370.49358.49366.574,227,691365.74
7/29/2026367.64379.50362.25377.162,010,761376.30
7/28/2026370.00382.34367.17381.261,508,076380.39
7/27/2026362.03369.75359.80367.171,590,515366.33
7/24/2026355.93362.61355.65361.70784,967360.88
7/23/2026352.59355.79350.83355.781,178,107354.97
7/22/2026359.65359.97350.96352.331,813,168351.53
7/21/2026359.08363.00354.80359.401,362,510358.58
7/20/2026364.87366.00361.11362.781,074,055361.95
7/17/2026370.00375.92365.63367.211,445,578366.38
7/16/2026358.23368.64356.56368.631,019,235367.79
7/15/2026357.52360.29350.45355.151,193,569354.34
7/14/2026364.29365.78358.40358.891,168,289358.07
7/13/2026360.12367.58360.12367.351,511,731366.51
7/10/2026357.55360.00353.79356.94998,594356.13
7/09/2026354.98357.50353.10355.56602,034354.75
7/08/2026360.00361.13357.00357.51641,697356.70
7/07/2026360.00366.45357.06359.82830,189359.00
7/06/2026356.71357.18351.38356.911,217,972356.10
7/02/2026346.41357.54344.20357.461,182,972356.65
7/01/2026327.83347.27327.83343.561,913,704342.78
6/30/2026327.07333.75322.26331.691,588,790330.94
6/29/2026324.97330.43323.41327.571,387,365326.82
6/26/2026319.72330.36316.82328.695,288,371327.94
6/25/2026324.49328.45315.78315.951,744,247315.23
6/24/2026322.59328.24319.22325.482,362,206324.74
6/23/2026318.29323.57316.69320.742,771,304320.01
6/22/2026316.51319.75313.62313.632,131,285312.92
6/18/2026327.86328.00317.48317.742,382,925317.02
6/17/2026327.02334.79325.00326.691,751,082325.95
6/16/2026330.80333.15329.13331.451,751,358330.70
6/15/2026336.71338.21327.98329.511,405,761328.76
6/12/2026335.00338.20330.81335.311,377,926334.55
6/11/2026334.39340.10334.39335.171,431,081334.41
6/10/2026334.48340.76331.00336.331,749,503335.56
6/09/2026324.87333.07321.55331.591,956,217330.84
6/08/2026325.49328.83323.78325.851,470,264325.11
6/05/2026325.00331.13324.12328.531,340,968327.78
6/04/2026321.17327.90318.81322.241,579,750321.51
6/03/2026316.16317.04311.07315.601,617,806314.88
6/02/2026317.58319.35312.34317.861,051,567317.14
6/01/2026313.78321.42313.23320.411,431,580319.68