Aon PLC (AON) Historical Stock Data
345.20 ↓2.51 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AON is up 0.02% a day on average. There have been 16 days where Aon PLC closed green and 14 days where AON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 340.94 | 346.32 | ↑$5.38 (1.58%) | 339.01 | 348.18 | 1.50M |
| 2025-11-06 | 340.83 | 340.00 | ↓$0.83 (-0.24%) | 339.00 | 343.61 | 897.14K |
| 2025-11-05 | 344.21 | 341.70 | ↓$2.51 (-0.73%) | 341.70 | 346.76 | 1.34M |
| 2025-11-04 | 340.11 | 344.21 | ↑$4.10 (1.21%) | 337.82 | 344.37 | 1.07M |
| 2025-11-03 | 339.42 | 339.84 | ↑$0.42 (0.13%) | 331.14 | 340.37 | 1.47M |
| 2025-10-31 | 336.43 | 340.68 | ↑$4.25 (1.26%) | 334.80 | 348.61 | 2.46M |
| 2025-10-30 | 328.07 | 328.19 | ↑$0.12 (0.04%) | 326.51 | 330.71 | 2.21M |
| 2025-10-29 | 327.93 | 326.07 | ↓$1.86 (-0.57%) | 324.28 | 329.19 | 1.53M |
| 2025-10-28 | 335.21 | 329.96 | ↓$5.25 (-1.57%) | 329.00 | 335.21 | 1.21M |
| 2025-10-27 | 337.00 | 336.87 | ↓$0.13 (-0.04%) | 335.24 | 338.61 | 1.44M |
| 2025-10-24 | 340.50 | 337.73 | ↓$2.77 (-0.81%) | 337.34 | 342.33 | 842.01K |
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