⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockIrelandNYSE

AON

Aon plc

Financial Services · Insurance Brokers

304.69USD

-11.1000 (-3.52%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Aon plc
High
381.26
on 07/28/26
Low
308.27
on 05/06/26
Average
340.1160
1.34mm
Net Chg
-54.22
-14.65%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26315.791,926,500
Fr 09/04/26323.091,467,900
Th 09/03/26327.001,465,100
We 09/02/26330.882,189,300
Tu 09/01/26326.302,417,597
Mo 08/31/26321.522,422,421
Fr 08/28/26355.40669,113
Th 08/27/26349.56678,496
We 08/26/26353.98561,037
Tu 08/25/26354.83616,251
Mo 08/24/26359.10626,235
Fr 08/21/26355.11747,000
Th 08/20/26351.93733,300
We 08/19/26348.43615,900
Tu 08/18/26343.20921,500
Mo 08/17/26347.22709,300
Fr 08/14/26355.83704,500
Th 08/13/26357.08810,100
We 08/12/26352.36626,000
Tu 08/11/26356.46403,300
Mo 08/10/26356.97705,300
Fr 08/07/26358.30928,700
DateLast PriceVolume
Th 08/06/26360.751,140,000
We 08/05/26359.97657,200
Tu 08/04/26356.651,433,500
Mo 08/03/26357.631,950,100
Fr 07/31/26360.551,315,600
Th 07/30/26366.574,227,700
We 07/29/26377.162,010,600
Tu 07/28/26381.261,508,000
Mo 07/27/26367.171,590,500
DateLast PriceVolume
Tu 07/07/26359.82830,200
Mo 07/06/26356.911,218,000
Th 07/02/26357.461,183,000
We 07/01/26343.561,913,700
Tu 06/30/26331.691,588,800
Mo 06/29/26327.571,387,400
Fr 06/26/26328.695,288,300
Th 06/25/26315.951,744,200
We 06/24/26325.48
DateLast PriceVolume
We 06/03/26315.601,617,800
Tu 06/02/26317.861,051,200
Mo 06/01/26320.411,431,600
Fr 05/29/26316.062,856,900
Th 05/28/26318.301,350,700
We 05/27/26318.541,073,700
Tu 05/26/26319.291,411,400
Fr 05/22/26324.78929,000
Th 05/21/26324.22
DateLast PriceVolume
Fr 05/01/26311.511,822,700
Th 04/30/26311.652,614,600
We 04/29/26322.491,156,800
Tu 04/28/26321.681,312,200
Mo 04/27/26323.781,248,900
Fr 04/24/26321.14761,200
Th 04/23/26323.56941,300
We 04/22/26326.861,281,900
Tu 04/21/26335.321,215,000
DateLast PriceVolume
Tu 03/31/26322.781,413,800
Mo 03/30/26324.061,216,600
Fr 03/27/26313.661,344,000
Th 03/26/26323.771,211,500
We 03/25/26321.45956,600
Tu 03/24/26327.031,180,400
Mo 03/23/26325.971,300,900
Fr 03/20/26325.632,408,700
Th 03/19/26316.99
DateLast PriceVolume
Fr 02/27/26335.472,126,200
Th 02/26/26330.271,062,000
We 02/25/26324.661,410,600
Tu 02/24/26319.331,471,200
Mo 02/23/26315.311,425,700
Fr 02/20/26325.071,265,000
Th 02/19/26324.301,015,300
We 02/18/26322.981,172,300
Tu 02/17/26325.961,862,300
DateLast PriceVolume
Tu 01/27/26330.751,330,500
Mo 01/26/26338.871,156,700
Fr 01/23/26338.691,053,400
Th 01/22/26335.961,370,700
We 01/21/26332.761,592,900
Tu 01/20/26339.501,645,500
Fr 01/16/26343.86882,900
Th 01/15/26344.84915,900
We 01/14/26346.00
DateLast PriceVolume
Tu 12/23/25355.87590,300
Mo 12/22/25355.46827,000
Fr 12/19/25350.042,459,700
Th 12/18/25353.02980,100
We 12/17/25352.03885,300
Tu 12/16/25351.801,121,400
Mo 12/15/25354.10968,800
Fr 12/12/25353.791,074,300
Th 12/11/25347.40
DateLast PriceVolume
Th 11/20/25345.891,124,000
We 11/19/25344.171,112,000
Tu 11/18/25348.541,428,700
Mo 11/17/25350.021,609,300
Fr 11/14/25350.131,232,200
Th 11/13/25350.941,183,600
We 11/12/25350.111,221,200
Tu 11/11/25349.93789,600
Mo 11/10/25344.871,099,100
DateLast PriceVolume
Tu 10/21/25343.43981,500
Mo 10/20/25344.11935,100
Fr 10/17/25346.602,057,500
Th 10/16/25343.121,820,400
We 10/15/25355.801,094,300
Tu 10/14/25360.51845,600
Mo 10/13/25353.36728,700
Fr 10/10/25360.15628,100
Th 10/09/25360.42
DateLast PriceVolume
Fr 09/19/25351.323,728,800
Th 09/18/25352.761,392,900
We 09/17/25358.001,426,900
Tu 09/16/25356.571,351,500
Mo 09/15/25363.80933,800
Fr 09/12/25371.95844,400
Th 09/11/25372.251,614,300
We 09/10/25362.37798,900
Tu 09/09/25366.381,019,900
Fr 07/24/26361.70785,000
Th 07/23/26355.781,178,100
We 07/22/26352.331,813,200
Tu 07/21/26359.401,371,200
Mo 07/20/26362.781,074,100
Fr 07/17/26367.211,445,600
Th 07/16/26368.631,017,900
We 07/15/26355.151,193,600
Tu 07/14/26358.891,168,300
Mo 07/13/26367.351,511,700
Fr 07/10/26356.94998,600
Th 07/09/26355.56602,000
We 07/08/26357.51641,700
2,362,200
Tu 06/23/26320.742,626,900
Mo 06/22/26313.632,131,300
Th 06/18/26317.742,382,900
We 06/17/26326.691,751,100
Tu 06/16/26331.451,751,400
Mo 06/15/26329.511,405,800
Fr 06/12/26335.311,377,900
Th 06/11/26335.171,431,100
We 06/10/26336.331,749,500
Tu 06/09/26331.591,956,200
Mo 06/08/26325.851,470,300
Fr 06/05/26328.531,341,000
Th 06/04/26322.241,579,700
946,500
We 05/20/26321.151,479,300
Tu 05/19/26323.662,140,600
Mo 05/18/26326.571,455,600
Fr 05/15/26317.221,955,300
Th 05/14/26315.411,844,800
We 05/13/26310.901,672,400
Tu 05/12/26316.351,622,700
Mo 05/11/26312.071,166,100
Fr 05/08/26312.791,179,200
Th 05/07/26313.591,858,900
We 05/06/26308.271,476,900
Tu 05/05/26314.551,177,100
Mo 05/04/26314.921,382,000
Mo 04/20/26331.95792,200
Fr 04/17/26331.801,161,400
Th 04/16/26335.341,350,000
We 04/15/26328.081,093,700
Tu 04/14/26323.021,270,500
Mo 04/13/26325.401,687,500
Fr 04/10/26312.572,414,200
Th 04/09/26325.401,314,400
We 04/08/26329.761,397,600
Tu 04/07/26322.471,187,700
Mo 04/06/26326.17867,100
Th 04/02/26323.141,124,100
We 04/01/26321.341,081,400
1,314,500
We 03/18/26317.88984,200
Tu 03/17/26321.181,590,900
Mo 03/16/26326.751,067,800
Fr 03/13/26321.411,124,100
Th 03/12/26315.911,866,400
We 03/11/26316.901,319,200
Tu 03/10/26320.961,412,300
Mo 03/09/26332.841,708,500
Fr 03/06/26340.601,187,700
Th 03/05/26338.771,554,700
We 03/04/26341.182,026,300
Tu 03/03/26339.071,414,600
Mo 03/02/26337.801,270,700
Fr 02/13/26321.702,220,200
Th 02/12/26314.492,827,500
We 02/11/26309.972,960,100
Tu 02/10/26317.923,966,900
Mo 02/09/26310.343,885,900
Fr 02/06/26342.041,326,100
Th 02/05/26343.361,421,900
We 02/04/26350.211,272,700
Tu 02/03/26346.841,266,300
Mo 02/02/26349.611,371,700
Fr 01/30/26349.641,938,400
Th 01/29/26342.952,149,200
We 01/28/26333.001,341,200
1,019,700
Tu 01/13/26344.591,028,400
Mo 01/12/26350.491,053,500
Fr 01/09/26350.80678,400
Th 01/08/26351.97861,700
We 01/07/26349.921,390,700
Tu 01/06/26349.67797,800
Mo 01/05/26351.29992,700
Fr 01/02/26344.27780,600
We 12/31/25352.88453,300
Tu 12/30/25356.49440,100
Mo 12/29/25356.73433,200
Fr 12/26/25356.65309,400
We 12/24/25356.65283,900
1,037,300
We 12/10/25340.051,300,300
Tu 12/09/25346.19974,800
Mo 12/08/25343.39875,000
Fr 12/05/25345.201,189,000
Th 12/04/25347.71690,800
We 12/03/25344.45798,400
Tu 12/02/25345.70982,900
Mo 12/01/25351.171,085,600
Fr 11/28/25353.92400,100
We 11/26/25352.61654,700
Tu 11/25/25350.96692,600
Mo 11/24/25344.701,657,400
Fr 11/21/25346.511,967,900
Fr 11/07/25346.321,500,600
Th 11/06/25340.00897,100
We 11/05/25341.701,344,800
Tu 11/04/25344.211,074,500
Mo 11/03/25339.841,474,800
Fr 10/31/25340.682,460,200
Th 10/30/25328.192,212,400
We 10/29/25326.071,532,200
Tu 10/28/25329.961,212,800
Mo 10/27/25336.871,438,700
Fr 10/24/25337.73842,000
Th 10/23/25341.351,238,200
We 10/22/25343.101,189,500
692,500
We 10/08/25365.381,114,400
Tu 10/07/25366.93852,900
Mo 10/06/25365.701,109,200
Fr 10/03/25363.81666,900
Th 10/02/25360.73621,300
We 10/01/25360.131,444,900
Tu 09/30/25356.581,022,800
Mo 09/29/25354.621,059,600
Fr 09/26/25356.08824,600
Th 09/25/25351.641,291,100
We 09/24/25353.74981,300
Tu 09/23/25353.071,761,200
Mo 09/22/25353.461,275,900
Mo 09/08/25370.011,043,500