Aon PLC (AON) Historical Stock Data
355.46 ↑5.42 (1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AON is up 0.14% a day on average. There have been 19 days where Aon PLC closed green and 11 days where AON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 348.87 | 355.46 | ↑$6.59 (1.89%) | 348.00 | 356.77 | 827.02K |
| 2025-12-19 | 352.66 | 350.04 | ↓$2.62 (-0.74%) | 349.91 | 354.46 | 2.46M |
| 2025-12-18 | 350.70 | 353.02 | ↑$2.32 (0.66%) | 350.70 | 354.06 | 0.98M |
| 2025-12-17 | 350.36 | 352.03 | ↑$1.67 (0.48%) | 349.93 | 354.40 | 885.28K |
| 2025-12-16 | 352.84 | 351.80 | ↓$1.04 (-0.29%) | 351.04 | 354.72 | 1.12M |
| 2025-12-15 | 353.71 | 354.10 | ↑$0.39 (0.11%) | 350.98 | 355.33 | 0.97M |
| 2025-12-12 | 348.64 | 353.79 | ↑$5.15 (1.48%) | 347.39 | 354.12 | 1.07M |
| 2025-12-11 | 342.73 | 347.40 | ↑$4.67 (1.36%) | 340.05 | 348.12 | 1.04M |
| 2025-12-10 | 346.26 | 340.05 | ↓$6.21 (-1.79%) | 336.43 | 346.42 | 1.30M |
| 2025-12-09 | 344.32 | 346.19 | ↑$1.87 (0.54%) | 343.08 | 348.66 | 0.97M |
| 2025-12-08 | 343.23 | 343.39 | ↑$0.16 (0.05%) | 341.03 | 344.55 | 874.98K |
| 2025-12-05 | 346.72 | 345.20 | ↓$1.52 (-0.44%) | 340.19 | 347.57 | 1.19M |
| 2025-12-04 | 344.45 | 347.71 | ↑$3.26 (0.95%) | 344.45 | 347.99 | 690.80K |
| 2025-12-03 | 345.49 | 344.45 | ↓$1.04 (-0.30%) | 341.98 | 347.34 | 798.40K |
| 2025-12-02 | 351.04 | 345.70 | ↓$5.34 (-1.52%) | 345.54 | 351.66 | 0.98M |
| 2025-12-01 | 352.69 | 351.17 | ↓$1.52 (-0.43%) | 350.42 | 355.48 | 1.09M |
| 2025-11-28 | 352.12 | 353.92 | ↑$1.80 (0.51%) | 351.49 | 355.62 | 400.10K |
| 2025-11-26 | 351.49 | 352.61 | ↑$1.12 (0.32%) | 349.77 | 353.45 | 654.73K |
| 2025-11-25 | 344.06 | 350.96 | ↑$6.90 (2.01%) | 342.80 | 351.50 | 692.59K |
| 2025-11-24 | 347.23 | 344.70 | ↓$2.53 (-0.73%) | 343.32 | 347.32 | 1.66M |
| 2025-11-21 | 346.00 | 346.51 | ↑$0.51 (0.15%) | 344.15 | 349.70 | 1.97M |
| 2025-11-20 | 343.75 | 345.89 | ↑$2.14 (0.62%) | 343.18 | 346.06 | 1.12M |
| 2025-11-19 | 348.36 | 344.17 | ↓$4.19 (-1.20%) | 339.17 | 349.98 | 1.11M |
| 2025-11-18 | 352.23 | 348.54 | ↓$3.69 (-1.05%) | 344.41 | 352.64 | 1.43M |
| 2025-11-17 | 350.00 | 350.02 | ↑$0.02 (0.01%) | 347.27 | 353.00 | 1.61M |
| 2025-11-14 | 351.85 | 350.13 | ↓$1.72 (-0.49%) | 344.87 | 354.24 | 1.23M |
| 2025-11-13 | 349.94 | 350.94 | ↑$1.00 (0.29%) | 347.28 | 352.99 | 1.18M |
| 2025-11-12 | 349.17 | 350.11 | ↑$0.94 (0.27%) | 345.41 | 351.59 | 1.22M |
| 2025-11-11 | 346.74 | 349.93 | ↑$3.19 (0.92%) | 344.64 | 350.43 | 789.59K |
| 2025-11-10 | 343.34 | 344.87 | ↑$1.53 (0.45%) | 341.02 | 346.83 | 1.10M |
Create an account or log in to view more rows.
$AON soon
$AON oversold! Buy the dip
$AON more shorts the better idc
$AON nice!!!
$AON lfg!!! So much movement ! Buy n hodl!
$AON buy
$AON is being added
$AON Not another do nothing day
$AON HODL!!!
$AON flow comin