tiprankstipranks
Trending News
More News >
Aon Plc (AON)
:AON
US Market
Advertisement

Aon (AON) Historical Prices

Compare
689 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
343.00
343.40
338.25
341.35
341.35
-0.51%
1,238,241
0.99
Oct 22, 2025
343.32
344.29
340.51
343.10
343.10
-0.10%
1,189,537
0.95
Oct 21, 2025
343.80
346.37
342.18
343.43
343.43
-0.20%
981,539
0.78
Oct 20, 2025
347.22
347.22
341.40
344.11
344.11
-0.72%
783,067
0.61
Oct 17, 2025
344.07
348.31
344.06
346.60
346.60
+1.01%
2,057,521
1.63
Oct 16, 2025
348.92
349.04
337.92
343.12
343.12
-3.56%
1,820,374
1.45
Oct 15, 2025
357.49
359.97
353.93
355.80
355.80
-1.31%
1,094,688
0.87
Oct 14, 2025
353.78
360.82
352.40
360.51
360.51
+2.02%
845,702
0.67
Oct 13, 2025
357.11
359.56
351.87
353.36
353.36
-1.89%
728,750
0.58
Oct 10, 2025
362.26
363.29
359.18
360.15
360.15
-0.07%
628,080
0.49
Oct 09, 2025
365.60
367.25
359.92
360.42
360.42
-1.36%
692,525
0.54
Oct 08, 2025
366.49
370.31
364.94
365.38
365.38
-0.42%
1,114,354
0.88
Oct 07, 2025
366.25
369.68
364.33
366.93
366.93
+0.34%
852,908
0.67
Oct 06, 2025
364.07
367.00
362.12
365.70
365.70
+0.52%
1,109,165
0.86
Oct 03, 2025
359.95
365.98
359.49
363.81
363.81
+0.85%
666,880
0.51
Oct 02, 2025
357.47
362.23
354.61
360.73
360.73
+0.17%
621,276
0.48
Oct 01, 2025
355.15
360.14
353.31
360.13
360.13
+1.00%
1,444,867
1.11
Sep 30, 2025
354.52
357.01
351.80
356.58
356.58
+0.55%
1,022,835
0.79
Sep 29, 2025
355.01
356.62
352.56
354.62
354.62
-0.41%
1,059,568
0.82
Sep 26, 2025
354.17
358.99
351.49
356.08
356.08
+1.26%
824,595
0.61
Sep 25, 2025
355.46
356.74
349.15
351.64
351.64
-0.59%
1,291,128
0.96
Sep 24, 2025
352.84
356.28
352.50
353.74
353.74
+0.19%
981,312
0.73
Sep 23, 2025
353.40
356.58
349.33
353.07
353.07
-0.11%
1,761,201
1.31
Sep 22, 2025
350.56
355.21
349.21
353.46
353.46
+0.61%
1,275,903
0.95
Sep 19, 2025
354.19
355.40
348.64
351.32
351.32
-0.41%
3,728,789
2.84
Sep 18, 2025
355.64
357.83
352.69
352.76
352.76
-1.46%
1,392,958
1.07
Sep 17, 2025
357.97
361.24
355.22
358.00
358.00
+0.40%
1,426,892
1.09
Sep 16, 2025
361.26
362.76
356.15
356.57
356.57
-1.99%
1,351,555
1.03
Sep 15, 2025
371.90
373.60
363.20
363.80
363.80
-2.19%
933,789
0.71
Sep 12, 2025
371.56
374.05
369.81
371.95
371.95
-0.08%
844,377
0.64
Sep 11, 2025
366.09
372.39
364.79
372.25
372.25
+2.73%
1,614,304
1.22
Sep 10, 2025
364.78
365.36
361.08
362.37
362.37
-1.09%
798,913
0.60
Sep 09, 2025
369.93
370.48
365.86
366.38
366.38
-0.98%
1,019,889
0.76
Sep 08, 2025
370.54
370.54
365.47
370.01
370.01
-0.14%
1,043,504
0.78
Sep 05, 2025
372.91
375.64
368.04
370.54
370.54
-0.79%
788,992
0.59
Sep 04, 2025
375.48
375.87
370.85
373.49
373.49
-0.14%
751,288
0.56
Sep 03, 2025
372.68
375.00
368.27
374.00
374.00
+0.55%
1,171,230
0.87
Sep 02, 2025
367.63
372.75
365.96
371.96
371.96
+1.35%
1,285,559
0.96
Aug 29, 2025
367.85
368.56
365.79
367.00
367.00
+0.13%
774,627
0.57
Aug 28, 2025
367.77
368.04
364.03
366.54
366.54
-0.50%
711,245
0.52
Aug 27, 2025
369.90
371.09
368.02
368.37
368.37
-0.17%
931,628
0.68
Aug 26, 2025
369.14
371.11
367.02
369.00
369.00
-0.52%
1,449,861
1.07
Aug 25, 2025
374.11
376.69
370.73
370.94
370.94
-1.11%
1,025,887
0.76
Aug 22, 2025
377.45
378.70
373.85
375.10
375.10
-0.05%
1,190,563
0.88
Aug 21, 2025
372.50
375.77
371.17
375.27
375.27
+0.34%
1,126,172
0.83
Aug 20, 2025
373.93
378.68
372.72
374.00
374.00
+0.31%
1,104,953
0.82
Aug 19, 2025
367.09
373.36
366.24
372.86
372.86
+2.05%
1,111,163
0.83
Aug 18, 2025
366.08
369.78
365.21
365.37
365.37
-0.45%
1,323,892
0.99
Aug 15, 2025
367.20
370.70
365.21
367.01
367.01
+0.18%
1,181,068
0.88
Aug 14, 2025
371.04
372.04
365.14
366.35
366.35
-1.23%
1,292,984
0.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis