Skip to main content
logo
Aon plc (AON)
NYSE: AON · Real-Time Price · USD
286.80
+11.45 (4.16%)
At close: Oct 15, 2026, 4:00 PM EDT
288.74
+1.94 (0.68%)
Pre-market: Oct 16, 2026, 4:06 AM EDT

Aon plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026279.85288.47279.85286.80286.804.16%2,331,034
Oct 14, 2026275.63277.25272.04275.35275.350.23%1,638,431
Oct 13, 2026275.99277.62272.39274.71274.71-0.03%1,452,768
Oct 12, 2026274.87276.01273.24274.78274.780.48%1,566,920
Oct 9, 2026276.63277.49272.83273.47273.47-1.32%1,799,554
Oct 8, 2026271.29277.90270.03277.12277.122.46%1,971,547
Oct 7, 2026275.07275.31269.72270.47270.47-1.28%1,540,999
Oct 6, 2026270.83274.71270.10273.99273.990.71%1,377,841
Oct 5, 2026267.59272.37266.33272.05272.050.96%1,322,353
Oct 2, 2026274.96276.39268.90269.45269.45-2.36%1,590,317
Oct 1, 2026277.48279.49274.81275.95275.95-0.30%1,962,666
Sep 30, 2026275.78278.19273.80276.77276.770.32%2,280,683
Sep 29, 2026269.91276.97269.02275.90275.901.40%1,969,298
Sep 28, 2026277.50278.40270.00272.10272.10-2.12%1,833,310
Sep 25, 2026277.00280.98276.52277.99277.990.69%1,604,018
Sep 24, 2026281.60283.03275.38276.09276.09-1.96%2,667,310
Sep 23, 2026284.67286.80281.18281.60281.60-1.57%1,694,705
Sep 22, 2026291.06293.55282.70286.10286.10-1.62%2,537,327
Sep 21, 2026297.01297.87290.70290.82290.82-1.63%1,932,616
Sep 18, 2026294.25297.73293.00295.64295.64-0.14%3,024,574
Sep 17, 2026299.54302.12295.78296.05296.05-1.50%3,203,612
Sep 16, 2026303.40304.06298.48300.57300.57-1.35%3,156,400
Sep 15, 2026311.60311.98304.59304.67304.67-2.21%1,786,498
Sep 14, 2026308.08312.39305.92311.54311.542.92%2,811,895
Sep 11, 2026310.85311.89302.44302.69302.69-1.65%2,048,889
Sep 10, 2026304.97310.04304.20307.77307.771.01%2,361,710
Sep 9, 2026313.45315.67303.59304.69304.69-3.51%2,251,486
Sep 8, 2026316.78321.57314.95315.79315.79-2.26%1,888,158
Sep 4, 2026328.18328.84321.49323.09323.09-1.20%1,452,678
Sep 3, 2026332.00336.45325.68327.00327.00-1.17%1,426,096
Sep 2, 2026327.70331.60324.79330.88330.881.40%2,048,205
Sep 1, 2026321.42328.52312.92326.30326.301.49%2,417,596
Aug 31, 2026340.00343.26320.21321.52321.52-9.53%2,393,876
Aug 28, 2026350.96358.71349.76355.40355.401.67%532,507
Aug 27, 2026350.51352.88348.03349.56349.56-1.25%643,367
Aug 26, 2026354.63356.46353.19353.98353.98-0.24%558,605
Aug 25, 2026357.00360.30354.14354.83354.83-1.19%615,303
Aug 24, 2026358.52361.73356.50359.10359.101.12%624,179
Aug 21, 2026352.39356.86350.57355.11355.110.90%736,631
Aug 20, 2026348.90356.12346.32351.93351.931.00%702,568
Aug 19, 2026344.23352.84341.75348.43348.431.52%595,671
Aug 18, 2026343.20350.13343.03343.20343.20-1.16%914,411
Aug 17, 2026354.00355.27346.50347.22347.22-2.42%688,751
Aug 14, 2026357.08359.98353.78355.83355.83-0.35%691,194
Aug 13, 2026354.33358.55349.33357.08357.081.34%779,169
Aug 12, 2026354.00355.91349.99352.36352.36-1.15%581,659
Aug 11, 2026354.00359.10354.00356.46356.46-0.14%395,001
Aug 10, 2026357.71359.53355.00356.97356.97-0.37%627,257
Aug 7, 2026357.51360.60354.61358.30358.30-0.68%669,250
Aug 6, 2026362.95364.99356.84360.75360.750.22%767,346