Aon plc (AON) NYSE
323.14
+1.8(+0.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
323.14
+1.8(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 321.94 | 323.14 | 323.14 | 328.79 | 319.57 | 1.12M |
| April 01, 2026 | 321.88 | 321.34 | 321.34 | 325.39 | 318 | 1.08M |
| March 31, 2026 | 326.05 | 322.78 | 322.78 | 326.69 | 319.9 | 1.37M |
| March 30, 2026 | 316.45 | 324.12 | 324.12 | 325.38 | 315.66 | 1.21M |
| March 27, 2026 | 322.19 | 313.66 | 313.66 | 328 | 312.05 | 1.34M |
| March 26, 2026 | 320.83 | 323.77 | 323.77 | 326.6 | 320.83 | 1.21M |
| March 25, 2026 | 325.36 | 321.45 | 321.45 | 327.46 | 317.46 | 956,392 |
| March 24, 2026 | 327.56 | 327.03 | 327.03 | 328.84 | 324.96 | 1.18M |
| March 23, 2026 | 327.99 | 325.97 | 325.97 | 328.29 | 323.51 | 1.12M |
| March 20, 2026 | 317.24 | 325.63 | 325.63 | 326.56 | 317.24 | 2.34M |
| March 19, 2026 | 320 | 316.99 | 316.99 | 320.8 | 315.64 | 1.19M |
| March 18, 2026 | 319.67 | 317.88 | 317.88 | 320.3 | 314.8 | 981,039 |
| March 17, 2026 | 326.75 | 321.18 | 321.18 | 333.26 | 319.23 | 1.58M |
| March 16, 2026 | 322.6 | 326.75 | 326.75 | 327.26 | 320.13 | 1.07M |
| March 13, 2026 | 320.01 | 321.41 | 321.41 | 324.2 | 318.02 | 1.12M |
| March 12, 2026 | 316 | 315.91 | 315.91 | 323.26 | 313.81 | 1.87M |
| March 11, 2026 | 320.96 | 316.9 | 316.9 | 322.04 | 316.55 | 1.32M |
| March 10, 2026 | 332.22 | 320.96 | 320.96 | 332.22 | 320.44 | 1.41M |
| March 09, 2026 | 341.55 | 332.84 | 332.84 | 342.38 | 329.75 | 1.71M |
| March 06, 2026 | 337.37 | 340.6 | 340.6 | 341.46 | 334.09 | 1.19M |
| March 05, 2026 | 338.97 | 338.77 | 338.77 | 341.86 | 336.49 | 1.56M |
| March 04, 2026 | 337.42 | 341.18 | 341.18 | 344.65 | 337.37 | 1.79M |
| March 03, 2026 | 333.37 | 339.07 | 339.07 | 339.29 | 331.91 | 1.15M |
| March 02, 2026 | 332.02 | 337.8 | 337.8 | 340.32 | 331.96 | 1.27M |
| February 27, 2026 | 331 | 335.47 | 335.47 | 337.97 | 330.56 | 2.13M |
| February 26, 2026 | 325.5 | 330.27 | 330.27 | 332 | 325.16 | 1.06M |
| February 25, 2026 | 319.9 | 324.66 | 324.66 | 325.04 | 317.78 | 1.41M |
| February 24, 2026 | 316.96 | 319.33 | 319.33 | 321.3 | 312.58 | 1.47M |
| February 23, 2026 | 324.71 | 315.31 | 315.31 | 326.44 | 314.89 | 1.43M |
| February 20, 2026 | 325.94 | 325.07 | 0 | 327.2 | 323.18 | 1.26M |
| February 19, 2026 | 322.77 | 324.3 | 0 | 324.31 | 320.91 | 1.02M |
| February 18, 2026 | 322.93 | 322.98 | 0 | 326.41 | 321.03 | 1.17M |
| February 17, 2026 | 324.85 | 325.96 | 0 | 329.57 | 320 | 1.86M |
| February 13, 2026 | 317.95 | 321.7 | 0 | 322.39 | 313.16 | 2.22M |
| February 12, 2026 | 309.71 | 314.49 | 0 | 317.58 | 304.59 | 2.83M |
| February 11, 2026 | 315.32 | 309.97 | 0 | 317.91 | 307.01 | 2.96M |
| February 10, 2026 | 312.99 | 317.92 | 0 | 322.08 | 312.99 | 3.97M |
| February 09, 2026 | 340.76 | 310.34 | 0 | 343.92 | 309.13 | 3.89M |
| February 06, 2026 | 344.71 | 342.04 | 0 | 345 | 340.58 | 1.33M |
| February 05, 2026 | 350.32 | 343.36 | 0 | 353.68 | 343.19 | 1.42M |
| February 04, 2026 | 348.28 | 350.21 | 0 | 355.96 | 348.18 | 1.27M |
| February 03, 2026 | 347.31 | 346.84 | 0 | 351.15 | 343.2 | 1.27M |
| February 02, 2026 | 353.14 | 349.61 | 0 | 358.04 | 348.25 | 1.37M |
| January 30, 2026 | 346.96 | 349.64 | 0 | 351.8 | 341.17 | 1.94M |
| January 29, 2026 | 335.62 | 342.95 | 0 | 343.28 | 335.57 | 2.15M |
| January 28, 2026 | 329.41 | 333 | 0 | 335.23 | 327.53 | 1.34M |
| January 27, 2026 | 337.18 | 330.75 | 0 | 337.78 | 325.9 | 1.33M |
| January 26, 2026 | 339.32 | 338.87 | 0 | 342 | 336.92 | 1.16M |
| January 23, 2026 | 336.14 | 338.69 | 0 | 338.84 | 333.85 | 1.05M |
| January 22, 2026 | 331.99 | 335.96 | 0 | 336.58 | 330.3 | 1.37M |
| January 21, 2026 | 339.5 | 332.76 | 0 | 341.83 | 330.77 | 1.59M |
| January 20, 2026 | 341.38 | 339.5 | 0 | 342.97 | 337.44 | 1.65M |
| January 16, 2026 | 343.28 | 343.86 | 0 | 344.39 | 340.6 | 882,946 |
| January 15, 2026 | 346 | 344.84 | 0 | 347.06 | 342.7 | 915,900 |
| January 14, 2026 | 344.7 | 346 | 0 | 347.83 | 344.5 | 1.02M |
| January 13, 2026 | 348.88 | 344.59 | 0 | 350.7 | 343.23 | 1.03M |
| January 12, 2026 | 351 | 350.49 | 0 | 353.93 | 349.37 | 1.05M |
| January 09, 2026 | 351.41 | 350.8 | 0 | 353.36 | 350.12 | 678,434 |
| January 08, 2026 | 349.03 | 351.97 | 0 | 355.43 | 347.22 | 861,739 |
| January 07, 2026 | 348.13 | 349.92 | 0 | 353.16 | 342.92 | 1.39M |