Aon PLC (AON) Historical Stock Data
380.08 ↑0.93 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AON is down -0.20% a day on average. There have been 12 days where Aon PLC closed green and 18 days where AON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 381.85 | 380.08 | ↓$1.77 (-0.46%) | 375.48 | 381.85 | 782.03K |
| 2024-11-19 | 378.63 | 379.15 | ↑$0.52 (0.14%) | 376.99 | 381.31 | 748.37K |
| 2024-11-18 | 377.00 | 380.51 | ↑$3.51 (0.93%) | 376.27 | 381.00 | 0.97M |
| 2024-11-15 | 376.58 | 379.29 | ↑$2.71 (0.72%) | 376.58 | 381.74 | 1.79M |
| 2024-11-14 | 383.86 | 376.33 | ↓$7.53 (-1.96%) | 376.08 | 384.63 | 1.37M |
| 2024-11-13 | 382.03 | 386.92 | ↑$4.89 (1.28%) | 381.95 | 387.93 | 0.91M |
| 2024-11-12 | 385.07 | 383.66 | ↓$1.41 (-0.37%) | 382.27 | 386.87 | 1.79M |
| 2024-11-11 | 384.14 | 383.38 | ↓$0.76 (-0.20%) | 382.76 | 388.47 | 1.06M |
| 2024-11-08 | 381.09 | 383.78 | ↑$2.69 (0.71%) | 379.14 | 386.96 | 776.80K |
| 2024-11-07 | 381.28 | 379.87 | ↓$1.41 (-0.37%) | 378.73 | 382.01 | 533.74K |
| 2024-11-06 | 386.51 | 381.28 | ↓$5.23 (-1.35%) | 375.01 | 387.72 | 1.21M |
| 2024-11-05 | 364.17 | 368.70 | ↑$4.53 (1.24%) | 363.58 | 369.01 | 608.84K |
| 2024-11-04 | 366.10 | 365.64 | ↓$0.46 (-0.13%) | 362.15 | 366.10 | 1.14M |
| 2024-11-01 | 365.68 | 364.42 | ↓$1.26 (-0.34%) | 363.99 | 368.52 | 734.47K |
| 2024-10-31 | 369.47 | 366.87 | ↓$2.60 (-0.70%) | 366.52 | 372.23 | 1.03M |
| 2024-10-30 | 370.95 | 369.47 | ↓$1.48 (-0.40%) | 368.12 | 373.15 | 874.96K |
| 2024-10-29 | 371.00 | 370.95 | ↓$0.05 (-0.01%) | 370.54 | 374.54 | 700.58K |
| 2024-10-28 | 379.55 | 371.71 | ↓$7.84 (-2.07%) | 370.49 | 380.71 | 1.02M |
| 2024-10-25 | 382.28 | 375.44 | ↓$6.84 (-1.79%) | 374.83 | 389.21 | 2.30M |
| 2024-10-24 | 358.03 | 356.85 | ↓$1.18 (-0.33%) | 356.30 | 360.00 | 1.12M |
| 2024-10-23 | 355.42 | 358.29 | ↑$2.87 (0.81%) | 355.42 | 360.22 | 777.49K |
| 2024-10-22 | 356.07 | 356.14 | ↑$0.07 (0.02%) | 352.13 | 357.17 | 1.15M |
| 2024-10-21 | 356.77 | 357.43 | ↑$0.66 (0.18%) | 356.06 | 359.37 | 776.34K |
| 2024-10-18 | 359.89 | 357.93 | ↓$1.96 (-0.54%) | 356.46 | 359.89 | 1.53M |
| 2024-10-17 | 361.08 | 358.75 | ↓$2.33 (-0.65%) | 357.68 | 363.46 | 756.47K |
| 2024-10-16 | 356.14 | 358.39 | ↑$2.25 (0.63%) | 355.67 | 359.73 | 0.92M |
| 2024-10-15 | 358.79 | 357.89 | ↓$0.90 (-0.25%) | 356.41 | 363.12 | 1.18M |
| 2024-10-14 | 355.83 | 358.58 | ↑$2.75 (0.77%) | 354.39 | 359.43 | 725.50K |
| 2024-10-11 | 354.45 | 355.15 | ↑$0.70 (0.20%) | 353.21 | 356.91 | 584.73K |
| 2024-10-10 | 359.88 | 353.68 | ↓$6.20 (-1.72%) | 351.25 | 360.95 | 898.16K |
Create an account or log in to view more rows.
$AON good support.....
$AON to the moon!!! lfG
$AON lets go!!
$AON the price is wrong
$AON keep inchin
$AON let’s go down baby 😉
$AON whats the news????
$AON Market is down
No worries
$AON breaking out of this wedge sooner than later
$AON hold and buy… go green go!!!