Skip to main content
Aon plc (AON)
NYSE: AON · Real-Time Price · USD
328.69
+12.74 (4.03%)
At close: Jun 26, 2026, 4:00 PM EDT
322.31
-6.38 (-1.94%)
After-hours: Jun 26, 2026, 7:23 PM EDT

Aon plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026319.72330.36316.82328.69328.694.03%4,443,081
Jun 25, 2026324.49328.46315.78315.95315.95-2.93%1,628,603
Jun 24, 2026322.59328.24319.22325.48325.481.48%2,152,374
Jun 23, 2026318.29323.57316.69320.74320.742.27%2,517,055
Jun 22, 2026316.51319.75313.62313.63313.63-1.29%1,987,203
Jun 18, 2026327.86328.00317.48317.74317.74-2.74%2,349,991
Jun 17, 2026327.02334.79325.00326.69326.69-1.44%1,736,678
Jun 16, 2026330.80333.15329.13331.45331.450.59%1,748,344
Jun 15, 2026336.71338.21327.98329.51329.51-1.73%1,397,850
Jun 12, 2026335.00338.20330.81335.31335.310.04%1,339,255
Jun 11, 2026334.39340.10334.39335.17335.17-0.34%1,427,954
Jun 10, 2026334.48340.76331.00336.33336.331.43%1,721,294
Jun 9, 2026324.87333.07321.55331.59331.591.76%1,881,660
Jun 8, 2026325.49328.83323.78325.85325.85-0.82%1,439,928
Jun 5, 2026325.00331.13324.12328.53328.531.95%1,331,041
Jun 4, 2026321.17327.90318.81322.24322.242.10%1,552,045
Jun 3, 2026316.16317.04311.07315.60315.60-0.71%1,560,621
Jun 2, 2026317.58319.35312.34317.86317.86-0.80%1,038,755
Jun 1, 2026313.78321.42313.23320.41320.411.38%1,420,532
May 29, 2026317.77317.83314.54316.06316.06-0.70%2,829,969
May 28, 2026320.03322.09316.03318.30318.30-0.08%1,350,543
May 27, 2026321.09325.60317.49318.54318.54-0.23%1,072,560
May 26, 2026326.27326.38318.48319.29319.29-1.69%1,411,172
May 22, 2026323.28325.40320.65324.78324.780.17%927,348
May 21, 2026318.71325.27315.00324.22324.220.96%945,752
May 20, 2026323.60323.60316.90321.15321.15-0.78%1,479,153
May 19, 2026328.16330.22322.26323.66323.66-0.89%2,133,314
May 18, 2026317.51328.48317.51326.57326.572.95%1,405,432
May 15, 2026316.24321.69316.24317.22317.220.57%1,955,296
May 14, 2026311.61317.26311.61315.41315.411.45%1,844,874
May 13, 2026313.62315.49308.51310.90310.90-1.72%1,672,440
May 12, 2026313.89317.59310.63316.35316.351.37%1,622,713
May 11, 2026312.42314.85309.87312.07312.07-0.23%1,166,105
May 8, 2026313.00314.06309.22312.79312.79-0.26%1,179,163
May 7, 2026307.19315.90306.52313.59313.591.73%1,858,930
May 6, 2026316.41317.49306.87308.27308.27-2.00%1,476,880
May 5, 2026313.67315.41308.99314.55314.55-0.12%1,177,107
May 4, 2026309.93316.56308.57314.92314.921.09%1,382,072
May 1, 2026326.52326.52310.73311.51311.510.22%1,822,712
Apr 30, 2026312.43314.02307.02311.65310.83-3.36%2,614,635
Apr 29, 2026319.89323.12319.11322.49321.640.25%1,157,124
Apr 28, 2026326.73328.95320.52321.68320.83-0.65%1,312,170
Apr 27, 2026319.53325.95319.00323.78322.930.82%1,248,902
Apr 24, 2026322.42323.79318.64321.14320.30-0.75%761,208
Apr 23, 2026326.35328.13321.60323.56322.71-1.01%941,398
Apr 22, 2026333.80334.92324.28326.86326.00-2.52%1,281,855
Apr 21, 2026332.93336.89331.75335.32334.441.02%1,215,040
Apr 20, 2026331.45334.35330.91331.95331.080.05%792,190
Apr 17, 2026333.27336.36331.43331.80330.93-1.06%1,161,372
Apr 16, 2026329.87337.98328.27335.34334.462.21%1,350,022
Apr 15, 2026323.80329.29321.75328.08327.221.57%1,093,743
Apr 14, 2026321.75324.43320.95323.02322.17-0.73%1,270,493
Apr 13, 2026315.00325.68313.00325.40324.544.10%1,687,580
Apr 10, 2026323.16323.29307.81312.57311.75-3.94%2,414,200
Apr 9, 2026326.54328.17322.69325.40324.54-1.32%1,314,396
Apr 8, 2026322.47330.93321.58329.76328.892.26%1,397,630
Apr 7, 2026325.61326.55320.10322.47321.62-1.13%1,187,903
Apr 6, 2026321.21327.27321.21326.17325.310.94%867,136
Apr 2, 2026321.94328.79319.57323.14322.290.56%1,124,097
Apr 1, 2026321.88325.39318.00321.34320.49-0.45%1,081,439
Mar 31, 2026326.05326.69319.90322.78321.93-0.39%1,413,779
Mar 30, 2026316.45325.38315.66324.06323.213.32%1,216,798
Mar 27, 2026322.19328.00312.05313.66312.83-3.12%1,343,995
Mar 26, 2026320.83326.60320.83323.77322.920.72%1,211,514
Mar 25, 2026325.36327.46317.46321.45320.60-1.71%956,589
Mar 24, 2026327.56328.84324.96327.03326.170.33%1,180,369
Mar 23, 2026327.99328.29323.51325.97325.110.10%1,300,915
Mar 20, 2026317.24326.56317.24325.63324.772.73%2,408,689
Mar 19, 2026320.00320.80315.64316.99316.16-0.28%1,314,521
Mar 18, 2026319.67320.30314.80317.88317.04-1.03%984,224
Mar 17, 2026326.75333.26319.23321.18320.33-1.70%1,590,895
Mar 16, 2026322.60327.26320.13326.75325.891.66%1,067,757
Mar 13, 2026320.01324.20318.02321.41320.561.74%1,124,111
Mar 12, 2026316.00323.26313.81315.91315.08-0.31%1,866,445
Mar 11, 2026320.96322.04316.55316.90316.07-1.26%1,319,304
Mar 10, 2026332.22332.22320.44320.96320.12-3.57%1,412,489
Mar 9, 2026341.55342.38329.75332.84331.96-2.28%1,708,493
Mar 6, 2026337.37341.46334.09340.60339.700.54%1,187,690
Mar 5, 2026338.97341.86336.49338.77337.88-0.71%1,555,379
Mar 4, 2026337.42344.65337.37341.18340.280.62%2,026,515
Mar 3, 2026333.37339.36331.71339.07338.180.38%1,414,569
Mar 2, 2026332.02340.32331.96337.80336.910.69%1,270,670
Feb 27, 2026331.00337.97330.56335.47334.591.57%2,126,224
Feb 26, 2026325.50332.00325.16330.27329.401.73%1,062,012
Feb 25, 2026319.90325.04317.78324.66323.811.67%1,410,584
Feb 24, 2026316.96321.30312.58319.33318.491.27%1,471,217
Feb 23, 2026324.71326.44314.89315.31314.48-3.00%1,425,723
Feb 20, 2026325.94327.20323.18325.07324.210.24%1,264,997
Feb 19, 2026322.77324.31320.91324.30323.450.41%1,015,749
Feb 18, 2026322.93326.41321.04322.98322.13-0.91%1,172,298
Feb 17, 2026324.85329.57320.00325.96325.101.32%1,862,344
Feb 13, 2026317.95322.39313.16321.70320.852.29%2,220,162
Feb 12, 2026309.71317.58304.59314.49313.661.46%2,827,524
Feb 11, 2026315.32317.91307.01309.97309.15-2.50%2,960,101
Feb 10, 2026312.99322.08312.99317.92317.082.44%3,966,929
Feb 9, 2026340.76343.92309.13310.34309.52-9.27%3,885,872
Feb 6, 2026344.71345.00340.58342.04341.14-0.38%1,326,163
Feb 5, 2026350.32353.68343.19343.36342.46-1.96%1,421,893
Feb 4, 2026348.28355.96348.18350.21349.290.97%1,272,692
Feb 3, 2026347.31351.15343.20346.84345.93-0.79%1,266,326