Aon PLC (AON) Historical Stock Data

269.83 ↓4.09 (-1.49%)
As of Market Close on September 26th, 2022.

Historical Data

In the past 30 trading days, AON is down -0.22% a day on average. There have been 14 days where Aon PLC closed green and 16 days where AON closed red.

DateOpenCloseChangeLowHighVolume
2022-09-26273.52269.83↓$3.69 (-1.35%)269.28274.77849.85K
2022-09-23272.28273.92↑$1.64 (0.60%)270.18275.701.24M
2022-09-22272.77272.22↓$0.55 (-0.20%)268.10273.931.04M
2022-09-21277.63272.99↓$4.64 (-1.67%)272.84281.71821.48K
2022-09-20276.36276.22↓$0.14 (-0.05%)272.88277.88583.47K
2022-09-19275.81278.71↑$2.90 (1.05%)275.22278.77612.51K
2022-09-16277.60277.12↓$0.48 (-0.17%)275.08279.991.57M
2022-09-15284.63280.13↓$4.50 (-1.58%)279.85284.631.06M
2022-09-14284.15283.77↓$0.38 (-0.13%)282.12285.62858.75K
2022-09-13289.05284.04↓$5.01 (-1.73%)283.28289.28756.28K
2022-09-12292.07294.01↑$1.94 (0.66%)291.33294.36694.77K
2022-09-09291.05292.09↑$1.04 (0.36%)289.69294.00701.12K
2022-09-08287.41290.95↑$3.54 (1.23%)286.15292.28722.31K
2022-09-07281.98288.57↑$6.59 (2.34%)281.44288.86485.31K
2022-09-02283.02278.34↓$4.68 (-1.65%)276.96286.08517.53K
2022-09-01279.52280.78↑$1.26 (0.45%)275.28280.96636.40K
2022-08-31283.53279.26↓$4.27 (-1.51%)278.76285.57748.87K
2022-08-30282.90282.12↓$0.78 (-0.28%)279.69284.22619.97K
2022-08-29283.34282.90↓$0.44 (-0.16%)280.84285.10510.65K
2022-08-26292.22285.87↓$6.35 (-2.17%)285.69292.52855.96K
2022-08-25288.57290.24↑$1.67 (0.58%)286.22290.36700.38K
2022-08-24286.97287.32↑$0.35 (0.12%)285.26288.55712.68K
2022-08-23291.72286.69↓$5.03 (-1.72%)286.33292.91709.01K
2022-08-22297.00292.75↓$4.25 (-1.43%)292.40298.28628.98K
2022-08-19301.89299.87↓$2.02 (-0.67%)298.09301.96681.89K
2022-08-18301.12302.57↑$1.45 (0.48%)298.65303.29644.85K
2022-08-17298.78300.40↑$1.62 (0.54%)297.74301.80431.72K
2022-08-16299.26301.00↑$1.74 (0.58%)299.14302.59756.97K
2022-08-15299.87300.68↑$0.81 (0.27%)298.98301.781.08M
2022-08-12299.56301.48↑$1.92 (0.64%)297.27302.03702.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$AON Tendie tickets on discount today!!!

0 Like Report
JohnDailyTrader

$AON Bears always win...
Bulls have to be forever bagholders....

0 Like Report
john_joes_mma

$AON I think I like this stock more everyday

0 Like Report
leahmccourt

$AON love cooking these little bears on here

0 Like Report
dogefan77

$AON gonna come down hard today

0 Like Report
iburnmoney

$AON puts r going to print tomorrow

0 Like Report