Aon

396.08
-2.73 (-0.68%)
At close: Apr 02, 2025, 3:59 PM
356.58
-9.97%
After-hours: Apr 02, 2025, 08:00 PM EDT

Aon Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 397.88 397.88 390.23 396.03 -2.78 -0.70% 1,005,054
Apr 1, 2025 398.41 401.03 395.70 398.81 -0.28 -0.07% 765,700
Mar 31, 2025 396.44 401.00 394.24 399.09 4.54 1.15% 1,339,100
Mar 28, 2025 399.54 402.49 393.85 394.55 -4.99 -1.25% 1,142,323
Mar 27, 2025 398.71 400.07 395.42 399.54 2.81 0.71% 1,528,083
Mar 26, 2025 397.28 399.43 394.77 396.73 0.59 0.15% 884,114
Mar 25, 2025 393.94 398.55 392.55 396.14 2.99 0.76% 839,243
Mar 24, 2025 393.03 394.85 391.05 393.15 2.80 0.72% 1,143,649
Mar 21, 2025 392.29 395.00 388.94 390.35 -2.82 -0.72% 1,359,846
Mar 20, 2025 390.17 395.35 388.74 393.17 2.79 0.71% 855,440
Mar 19, 2025 389.79 391.83 387.80 390.38 0.33 0.08% 933,334
Mar 18, 2025 391.55 391.98 387.70 390.05 -0.93 -0.24% 1,584,644
Mar 17, 2025 396.30 398.00 387.16 390.98 -7.81 -1.96% 1,825,638
Mar 14, 2025 395.30 399.77 392.24 398.79 4.59 1.16% 742,900
Mar 13, 2025 398.30 400.48 392.85 394.20 -4.09 -1.03% 918,445
Mar 12, 2025 398.75 399.71 392.25 398.29 -1.45 -0.36% 1,573,996
Mar 11, 2025 399.39 401.63 395.58 399.74 0.75 0.19% 1,770,444
Mar 10, 2025 402.53 407.07 396.30 398.99 -4.10 -1.02% 2,097,626
Mar 7, 2025 401.01 403.83 398.34 403.09 1.49 0.37% 1,300,602
Mar 6, 2025 402.10 403.83 398.94 401.60 -2.47 -0.61% 907,910
Mar 5, 2025 402.46 407.00 397.30 404.07 -0.61 -0.15% 1,459,247
Mar 4, 2025 410.05 411.18 403.80 404.68 -4.64 -1.13% 1,484,243
Mar 3, 2025 410.15 412.97 405.73 409.32 0.20 0.05% 2,089,290
Feb 28, 2025 406.31 409.99 400.09 409.12 5.12 1.27% 1,642,064
Feb 27, 2025 399.81 408.26 397.85 404.00 4.77 1.19% 1,095,475
Feb 26, 2025 397.00 400.22 395.01 399.23 1.66 0.42% 1,504,213
Feb 25, 2025 393.62 398.10 392.01 397.57 5.39 1.37% 1,530,355
Feb 24, 2025 390.79 396.15 388.51 392.18 2.62 0.67% 1,280,302
Feb 21, 2025 391.81 393.77 388.54 389.56 -3.51 -0.89% 1,751,244
Feb 20, 2025 393.64 394.00 388.37 393.07 -1.80 -0.46% 667,978
Feb 19, 2025 391.80 395.65 391.15 394.87 3.78 0.97% 854,300
Feb 18, 2025 386.00 392.72 385.00 391.09 4.10 1.06% 1,029,709
Feb 14, 2025 390.06 391.41 386.55 386.99 -3.30 -0.85% 740,415
Feb 13, 2025 387.14 390.77 384.51 390.29 3.55 0.92% 573,600
Feb 12, 2025 383.20 387.86 382.24 386.74 2.54 0.66% 818,200
Feb 11, 2025 385.94 386.63 381.94 384.20 -1.40 -0.36% 1,040,749
Feb 10, 2025 386.36 387.00 383.12 385.60 -0.91 -0.24% 686,400
Feb 7, 2025 384.50 387.48 383.37 386.51 1.79 0.47% 851,554
Feb 6, 2025 384.00 385.56 383.29 384.72 2.33 0.61% 828,700
Feb 5, 2025 380.00 383.25 377.87 382.39 4.93 1.31% 962,254
Feb 4, 2025 375.64 378.76 375.60 377.46 2.58 0.69% 964,924
Feb 3, 2025 370.08 375.92 365.44 374.88 4.06 1.09% 1,337,141
Jan 31, 2025 371.05 378.52 369.29 370.82 -1.33 -0.36% 1,351,224
Jan 30, 2025 369.71 372.16 365.39 372.15 5.41 1.48% 2,370,218
Jan 29, 2025 370.21 371.51 366.35 366.74 -4.74 -1.28% 952,542
Jan 28, 2025 377.62 377.62 370.27 371.48 -5.32 -1.41% 1,099,900
Jan 27, 2025 371.00 377.65 368.92 376.80 7.64 2.07% 1,253,543
Jan 24, 2025 363.58 369.35 363.19 369.16 4.49 1.23% 1,055,200
Jan 23, 2025 367.81 368.71 360.75 364.67 -2.64 -0.72% 1,443,239
Jan 22, 2025 368.16 370.78 365.15 367.31 -0.77 -0.21% 885,309