Aon PLC (AON) Historical Stock Data
279.97 ↓0.12 (-0.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AON is down -0.19% a day on average. There have been 9 days where Aon PLC closed green and 21 days where AON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 277.92 | 279.97 | ↑$2.05 (0.74%) | 275.29 | 280.90 | 1.75M |
| 2024-05-02 | 283.98 | 280.09 | ↓$3.89 (-1.37%) | 279.32 | 284.47 | 1.30M |
| 2024-05-01 | 281.18 | 283.81 | ↑$2.63 (0.94%) | 280.88 | 286.16 | 1.82M |
| 2024-04-30 | 283.19 | 282.01 | ↓$1.18 (-0.42%) | 281.38 | 288.76 | 4.39M |
| 2024-04-29 | 281.26 | 281.04 | ↓$0.22 (-0.08%) | 279.86 | 284.40 | 3.36M |
| 2024-04-26 | 270.88 | 285.03 | ↑$14.15 (5.22%) | 268.06 | 285.88 | 4.57M |
| 2024-04-25 | 307.71 | 306.00 | ↓$1.71 (-0.56%) | 304.00 | 308.15 | 1.37M |
| 2024-04-24 | 311.03 | 308.83 | ↓$2.20 (-0.71%) | 307.71 | 311.03 | 849.27K |
| 2024-04-23 | 312.00 | 311.86 | ↓$0.14 (-0.04%) | 310.59 | 313.79 | 620.94K |
| 2024-04-22 | 311.00 | 311.02 | ↑$0.02 (0.01%) | 309.38 | 313.23 | 0.94M |
| 2024-04-19 | 311.07 | 310.19 | ↓$0.88 (-0.28%) | 309.07 | 311.07 | 823.33K |
| 2024-04-18 | 307.58 | 308.70 | ↑$1.12 (0.36%) | 307.58 | 312.02 | 636.98K |
| 2024-04-17 | 305.13 | 304.79 | ↓$0.34 (-0.11%) | 303.81 | 308.02 | 833.36K |
| 2024-04-16 | 305.68 | 304.05 | ↓$1.63 (-0.53%) | 303.80 | 306.75 | 1.23M |
| 2024-04-15 | 312.10 | 305.18 | ↓$6.92 (-2.22%) | 304.80 | 312.10 | 0.96M |
| 2024-04-12 | 309.37 | 308.00 | ↓$1.37 (-0.44%) | 306.74 | 312.44 | 742.17K |
| 2024-04-11 | 314.64 | 311.00 | ↓$3.64 (-1.16%) | 310.91 | 316.25 | 846.51K |
| 2024-04-10 | 317.90 | 316.00 | ↓$1.90 (-0.60%) | 315.19 | 319.47 | 803.60K |
| 2024-04-09 | 320.92 | 319.40 | ↓$1.52 (-0.47%) | 317.72 | 320.92 | 716.70K |
| 2024-04-08 | 319.34 | 319.84 | ↑$0.50 (0.16%) | 318.51 | 320.98 | 771.48K |
| 2024-04-05 | 316.26 | 318.99 | ↑$2.73 (0.86%) | 315.00 | 320.56 | 752.89K |
| 2024-04-04 | 325.82 | 314.77 | ↓$11.05 (-3.39%) | 313.31 | 325.82 | 2.15M |
| 2024-04-03 | 329.20 | 324.47 | ↓$4.73 (-1.44%) | 321.87 | 329.74 | 1.38M |
| 2024-04-02 | 330.25 | 329.64 | ↓$0.61 (-0.18%) | 329.18 | 331.13 | 701.65K |
| 2024-04-01 | 333.00 | 329.59 | ↓$3.41 (-1.02%) | 328.35 | 333.00 | 527.21K |
| 2024-03-28 | 335.00 | 333.72 | ↓$1.28 (-0.38%) | 333.58 | 336.06 | 732.09K |
| 2024-03-27 | 331.63 | 333.79 | ↑$2.16 (0.65%) | 330.07 | 334.02 | 710.81K |
| 2024-03-26 | 326.84 | 329.92 | ↑$3.08 (0.94%) | 325.74 | 331.15 | 0.99M |
| 2024-03-25 | 328.01 | 327.58 | ↓$0.43 (-0.13%) | 326.67 | 329.27 | 1.08M |
| 2024-03-22 | 327.40 | 326.79 | ↓$0.61 (-0.19%) | 326.19 | 329.53 | 0.98M |
Create an account or log in to view more rows.
$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!!!
$AON hold
$AON CHUG CHUG CHUG
$AON just bought a half position.
$AON Stair stepping nicely
$AON News Plz.....
$AON Bull flag forming?