Aon (AON)
NYSE: AON
· Real-Time Price · USD
370.45
-3.04 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
370.54
0.02%
After-hours: Sep 05, 2025, 06:08 PM EDT
AON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 372.91 | 375.64 | 368.04 | 370.54 | 370.54 | -0.79% | 705,663 |
| Sep 4, 2025 | 375.48 | 375.87 | 370.85 | 373.49 | 373.49 | -0.14% | 751,300 |
| Sep 3, 2025 | 372.68 | 375.00 | 368.27 | 374.00 | 374.00 | 0.55% | 1,219,916 |
| Sep 2, 2025 | 367.63 | 372.75 | 365.96 | 371.96 | 371.96 | 1.35% | 1,285,600 |
| Aug 29, 2025 | 367.85 | 368.56 | 365.79 | 367.00 | 367.00 | 0.13% | 774,627 |
| Aug 28, 2025 | 367.77 | 368.04 | 364.03 | 366.54 | 366.54 | -0.50% | 711,245 |
| Aug 27, 2025 | 369.90 | 371.09 | 368.02 | 368.37 | 368.37 | -0.17% | 931,628 |
| Aug 26, 2025 | 369.14 | 371.11 | 367.02 | 369.00 | 369.00 | -0.52% | 1,449,900 |
| Aug 25, 2025 | 374.11 | 376.69 | 370.73 | 370.94 | 370.94 | -1.11% | 1,025,900 |
| Aug 22, 2025 | 377.45 | 378.70 | 373.85 | 375.10 | 375.10 | -0.05% | 1,190,600 |
| Aug 21, 2025 | 372.50 | 375.77 | 371.17 | 375.27 | 375.27 | 0.34% | 1,126,200 |
| Aug 20, 2025 | 373.93 | 378.68 | 372.72 | 374.00 | 374.00 | 0.31% | 1,105,000 |
| Aug 19, 2025 | 367.09 | 373.36 | 366.24 | 372.86 | 372.86 | 2.05% | 1,111,163 |
| Aug 18, 2025 | 366.08 | 369.78 | 365.21 | 365.37 | 365.37 | -0.45% | 1,323,900 |
| Aug 15, 2025 | 367.20 | 370.70 | 365.21 | 367.01 | 367.01 | 0.18% | 1,181,100 |
| Aug 14, 2025 | 371.04 | 372.04 | 365.14 | 366.35 | 366.35 | -1.23% | 1,292,984 |
| Aug 13, 2025 | 366.81 | 372.46 | 365.59 | 370.92 | 370.92 | 1.95% | 1,316,792 |
| Aug 12, 2025 | 368.48 | 368.66 | 360.25 | 363.81 | 363.81 | -1.16% | 2,994,305 |
| Aug 11, 2025 | 366.95 | 370.34 | 365.46 | 368.09 | 368.09 | 0.46% | 1,274,729 |
| Aug 8, 2025 | 367.00 | 367.01 | 363.58 | 366.40 | 366.40 | 0.38% | 1,095,233 |