Aon plc (AON)
NYSE: AON · Real-Time Price · USD
367.40
-5.42 (-1.45%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 374.11 | 374.11 | 362.27 | 367.41 | 367.41 | -1.45% | 1,562,804 |
| Apr 16, 2025 | 381.86 | 382.32 | 371.25 | 372.82 | 372.82 | -1.66% | 978,213 |
| Apr 15, 2025 | 384.34 | 386.45 | 378.86 | 379.11 | 379.11 | -1.36% | 845,570 |
| Apr 14, 2025 | 379.89 | 387.69 | 378.05 | 384.34 | 384.34 | 2.14% | 1,536,734 |
| Apr 11, 2025 | 370.48 | 377.20 | 365.34 | 376.30 | 376.30 | 1.97% | 1,759,625 |
| Apr 10, 2025 | 371.15 | 373.94 | 362.79 | 369.02 | 369.02 | -1.17% | 1,427,720 |
| Apr 9, 2025 | 358.64 | 374.77 | 351.36 | 373.37 | 373.37 | 3.65% | 2,952,430 |
| Apr 8, 2025 | 373.67 | 376.39 | 355.20 | 360.23 | 360.23 | -1.13% | 1,950,423 |
| Apr 7, 2025 | 371.48 | 375.96 | 358.50 | 364.35 | 364.35 | -3.04% | 1,861,946 |
| Apr 4, 2025 | 389.43 | 395.75 | 373.77 | 375.76 | 375.76 | -4.70% | 2,392,129 |
| Apr 3, 2025 | 392.28 | 400.59 | 391.38 | 394.29 | 394.29 | -0.44% | 1,219,152 |
| Apr 2, 2025 | 397.88 | 397.88 | 390.23 | 396.03 | 396.03 | -0.70% | 1,013,877 |
| Apr 1, 2025 | 398.41 | 401.03 | 395.70 | 398.81 | 398.81 | -0.07% | 765,661 |
| Mar 31, 2025 | 396.44 | 401.00 | 394.24 | 399.09 | 399.09 | 1.15% | 1,339,063 |
| Mar 28, 2025 | 399.54 | 402.49 | 393.85 | 394.55 | 394.55 | -1.25% | 1,142,323 |
| Mar 27, 2025 | 398.71 | 400.07 | 395.42 | 399.54 | 399.54 | 0.71% | 1,528,083 |
| Mar 26, 2025 | 397.28 | 399.43 | 394.77 | 396.73 | 396.73 | 0.15% | 884,114 |
| Mar 25, 2025 | 393.94 | 398.55 | 392.55 | 396.14 | 396.14 | 0.76% | 839,243 |
| Mar 24, 2025 | 393.03 | 394.85 | 391.05 | 393.15 | 393.15 | 0.72% | 1,143,649 |
| Mar 21, 2025 | 392.29 | 395.00 | 388.94 | 390.35 | 390.35 | -0.72% | 1,359,846 |
| Mar 20, 2025 | 390.17 | 395.35 | 388.74 | 393.17 | 393.17 | 0.71% | 855,440 |
| Mar 19, 2025 | 389.79 | 391.83 | 387.80 | 390.38 | 390.38 | 0.08% | 933,334 |
| Mar 18, 2025 | 391.55 | 391.98 | 387.70 | 390.05 | 390.05 | -0.24% | 1,584,644 |
| Mar 17, 2025 | 396.30 | 398.00 | 387.16 | 390.98 | 390.98 | -1.96% | 1,825,638 |
| Mar 14, 2025 | 395.30 | 399.77 | 392.24 | 398.79 | 398.79 | 1.16% | 742,894 |
| Mar 13, 2025 | 398.30 | 400.48 | 392.85 | 394.20 | 394.20 | -1.03% | 918,445 |
| Mar 12, 2025 | 398.75 | 399.71 | 392.25 | 398.29 | 398.29 | -0.36% | 1,573,996 |
| Mar 11, 2025 | 399.39 | 401.63 | 395.58 | 399.74 | 399.74 | 0.19% | 1,770,444 |
| Mar 10, 2025 | 402.53 | 407.07 | 396.30 | 398.99 | 398.99 | -1.02% | 2,089,761 |
| Mar 7, 2025 | 401.01 | 403.83 | 398.34 | 403.09 | 403.09 | 0.37% | 1,300,602 |
| Mar 6, 2025 | 402.10 | 403.83 | 398.94 | 401.60 | 401.60 | -0.61% | 907,910 |
| Mar 5, 2025 | 402.46 | 407.00 | 397.30 | 404.07 | 404.07 | -0.15% | 1,459,247 |
| Mar 4, 2025 | 410.05 | 411.18 | 403.80 | 404.68 | 404.68 | -1.13% | 1,484,243 |
| Mar 3, 2025 | 410.15 | 412.97 | 405.73 | 409.32 | 409.32 | 0.05% | 2,089,290 |
| Feb 28, 2025 | 406.31 | 409.99 | 400.09 | 409.12 | 409.12 | 1.27% | 1,642,064 |
| Feb 27, 2025 | 399.81 | 408.26 | 397.85 | 404.00 | 404.00 | 1.19% | 1,095,475 |
| Feb 26, 2025 | 397.00 | 400.22 | 395.01 | 399.23 | 399.23 | 0.42% | 1,504,213 |
| Feb 25, 2025 | 393.62 | 398.10 | 392.01 | 397.57 | 397.57 | 1.37% | 1,530,355 |
| Feb 24, 2025 | 390.79 | 396.15 | 388.51 | 392.18 | 392.18 | 0.67% | 1,280,302 |
| Feb 21, 2025 | 391.81 | 393.77 | 388.54 | 389.56 | 389.56 | -0.89% | 1,751,244 |
| Feb 20, 2025 | 393.64 | 394.00 | 388.37 | 393.07 | 393.07 | -0.46% | 667,978 |
| Feb 19, 2025 | 391.80 | 395.65 | 391.15 | 394.87 | 394.87 | 0.97% | 854,254 |
| Feb 18, 2025 | 386.00 | 392.72 | 385.00 | 391.09 | 391.09 | 1.06% | 1,029,709 |
| Feb 14, 2025 | 390.06 | 391.41 | 386.55 | 386.99 | 386.99 | -0.85% | 740,415 |
| Feb 13, 2025 | 387.14 | 390.77 | 384.51 | 390.29 | 390.29 | 0.92% | 573,587 |
| Feb 12, 2025 | 383.20 | 387.86 | 382.24 | 386.74 | 386.74 | 0.66% | 818,150 |
| Feb 11, 2025 | 385.94 | 386.63 | 381.94 | 384.20 | 384.20 | -0.36% | 1,040,749 |
| Feb 10, 2025 | 386.36 | 387.00 | 383.12 | 385.60 | 385.60 | -0.24% | 686,394 |
| Feb 7, 2025 | 384.50 | 387.48 | 383.37 | 386.51 | 386.51 | 0.47% | 851,554 |
| Feb 6, 2025 | 384.00 | 385.56 | 383.29 | 384.72 | 384.72 | 0.61% | 828,684 |