Aon plc (AON)
NYSE: AON · Real-Time Price · USD
352.73
-0.82 (-0.23%)
At close: Jun 27, 2025, 4:00 PM
352.73
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 353.51 | 356.68 | 351.12 | 352.73 | 352.73 | -0.23% | 3,628,909 |
| Jun 26, 2025 | 355.00 | 356.76 | 352.00 | 353.55 | 353.55 | -0.26% | 1,056,830 |
| Jun 25, 2025 | 360.50 | 360.50 | 354.43 | 354.46 | 354.46 | -1.72% | 1,074,106 |
| Jun 24, 2025 | 361.09 | 361.47 | 355.17 | 360.68 | 360.68 | 0.20% | 1,270,001 |
| Jun 23, 2025 | 354.10 | 360.38 | 353.44 | 359.95 | 359.95 | 1.48% | 1,176,587 |
| Jun 20, 2025 | 351.47 | 357.19 | 351.46 | 354.70 | 354.70 | 1.10% | 1,775,274 |
| Jun 18, 2025 | 350.81 | 353.43 | 347.75 | 350.83 | 350.83 | 0.01% | 1,035,597 |
| Jun 17, 2025 | 348.54 | 351.59 | 346.70 | 350.81 | 350.81 | 0.22% | 1,171,341 |
| Jun 16, 2025 | 353.99 | 355.79 | 349.39 | 350.04 | 350.04 | -0.84% | 1,694,077 |
| Jun 13, 2025 | 353.60 | 356.25 | 352.41 | 353.00 | 353.00 | -0.78% | 1,025,291 |
| Jun 12, 2025 | 351.54 | 356.11 | 349.75 | 355.78 | 355.78 | 1.80% | 1,366,409 |
| Jun 11, 2025 | 350.55 | 352.05 | 347.42 | 349.48 | 349.48 | -0.63% | 1,616,664 |
| Jun 10, 2025 | 357.31 | 357.89 | 350.67 | 351.71 | 351.71 | -0.60% | 1,108,567 |
| Jun 9, 2025 | 369.50 | 369.84 | 351.49 | 353.83 | 353.83 | -4.65% | 1,898,817 |
| Jun 6, 2025 | 372.95 | 374.61 | 370.03 | 371.09 | 371.09 | 0.16% | 705,574 |
| Jun 5, 2025 | 372.28 | 372.30 | 366.99 | 370.49 | 370.49 | -0.57% | 1,177,787 |
| Jun 4, 2025 | 374.78 | 376.17 | 370.31 | 372.62 | 372.62 | -0.50% | 852,260 |
| Jun 3, 2025 | 377.43 | 379.91 | 371.50 | 374.48 | 374.48 | -0.45% | 1,169,153 |
| Jun 2, 2025 | 368.06 | 376.57 | 367.94 | 376.16 | 376.16 | 1.10% | 1,240,863 |
| May 30, 2025 | 366.68 | 372.99 | 365.54 | 372.08 | 372.08 | 1.41% | 1,849,194 |
| May 29, 2025 | 360.74 | 366.92 | 359.26 | 366.92 | 366.92 | 1.55% | 1,272,319 |
| May 28, 2025 | 363.52 | 366.14 | 360.77 | 361.32 | 361.32 | -1.02% | 832,605 |
| May 27, 2025 | 359.87 | 366.23 | 357.21 | 365.06 | 365.06 | 2.39% | 1,076,859 |
| May 23, 2025 | 355.39 | 357.28 | 351.90 | 356.54 | 356.54 | 0.34% | 1,087,375 |
| May 22, 2025 | 357.23 | 358.43 | 352.86 | 355.33 | 355.33 | -0.76% | 811,624 |
| May 21, 2025 | 361.11 | 362.21 | 357.35 | 358.06 | 358.06 | -1.21% | 910,028 |
| May 20, 2025 | 364.67 | 364.80 | 361.87 | 362.43 | 362.43 | -0.69% | 678,066 |
| May 19, 2025 | 361.61 | 365.31 | 360.30 | 364.96 | 364.96 | 0.84% | 1,140,124 |
| May 16, 2025 | 358.53 | 362.27 | 357.70 | 361.92 | 361.92 | 0.93% | 1,096,949 |
| May 15, 2025 | 353.15 | 358.99 | 353.15 | 358.59 | 358.59 | 1.81% | 1,135,575 |
| May 14, 2025 | 355.29 | 355.62 | 347.42 | 352.22 | 352.22 | -0.80% | 1,528,120 |
| May 13, 2025 | 357.09 | 360.22 | 354.91 | 355.07 | 355.07 | 0.42% | 1,333,207 |
| May 12, 2025 | 353.18 | 355.10 | 347.75 | 353.57 | 353.57 | -0.21% | 1,288,112 |
| May 9, 2025 | 357.09 | 358.59 | 352.55 | 354.32 | 354.32 | -0.78% | 747,859 |
| May 8, 2025 | 360.04 | 363.61 | 357.00 | 357.11 | 357.11 | -0.73% | 1,181,567 |
| May 7, 2025 | 358.66 | 361.69 | 358.19 | 359.72 | 359.72 | 0.50% | 1,201,822 |
| May 6, 2025 | 355.00 | 360.26 | 352.11 | 357.93 | 357.93 | 0.69% | 1,893,781 |
| May 5, 2025 | 356.25 | 357.72 | 351.68 | 355.49 | 355.49 | -0.21% | 1,153,013 |
| May 2, 2025 | 356.54 | 358.00 | 352.68 | 356.25 | 356.25 | 1.34% | 1,114,571 |
| May 1, 2025 | 351.18 | 356.61 | 351.18 | 351.54 | 351.54 | -0.92% | 1,198,063 |
| Apr 30, 2025 | 349.00 | 355.68 | 345.90 | 354.79 | 354.04 | 1.40% | 1,752,399 |
| Apr 29, 2025 | 340.03 | 350.26 | 340.03 | 349.90 | 349.16 | 1.87% | 2,571,599 |
| Apr 28, 2025 | 339.41 | 346.34 | 334.67 | 343.47 | 342.74 | 2.27% | 2,943,951 |
| Apr 25, 2025 | 341.50 | 346.51 | 323.73 | 335.85 | 335.14 | -8.00% | 5,318,005 |
| Apr 24, 2025 | 364.99 | 367.38 | 363.13 | 365.05 | 364.28 | -1.02% | 1,889,919 |
| Apr 23, 2025 | 370.36 | 371.73 | 365.89 | 368.83 | 368.05 | 0.08% | 1,145,316 |
| Apr 22, 2025 | 360.95 | 369.59 | 357.73 | 368.52 | 367.74 | 3.53% | 1,811,360 |
| Apr 21, 2025 | 365.75 | 365.75 | 351.18 | 355.95 | 355.20 | -3.12% | 1,363,913 |
| Apr 17, 2025 | 374.11 | 374.11 | 362.27 | 367.41 | 366.63 | -1.45% | 1,562,804 |
| Apr 16, 2025 | 381.86 | 382.32 | 371.25 | 372.82 | 372.03 | -1.66% | 978,213 |