Register to chat with like-minded investors on our interactive forums.
AON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 293.10 | 5.52 | 1.92% | 288.72 | 294.31 | 287.69 | 2,288,035 |
| May 09 2024 | 287.58 | 3.77 | 1.33% | 283.89 | 288.07 | 283.58 | 2,553,413 |
| May 08 2024 | 283.81 | -4.54 | -1.57% | 288.91 | 289.81 | 283.17 | 1,980,560 |
| May 07 2024 | 288.35 | 2.88 | 1.01% | 287.47 | 288.43 | 285.85 | 1,541,408 |
| May 06 2024 | 285.47 | 5.50 | 1.96% | 281.49 | 285.70 | 279.56 | 1,783,128 |
| May 03 2024 | 279.97 | -0.12 | -0.04% | 278.00 | 280.90 | 275.29 | 1,750,754 |
| May 02 2024 | 280.09 | -3.72 | -1.31% | 283.98 | 284.465 | 279.32 | 1,300,620 |
| May 01 2024 | 283.81 | 1.80 | 0.64% | 281.18 | 286.16 | 280.8788 | 1,825,585 |
| Apr 30 2024 | 282.01 | 0.97 | 0.35% | 282.62 | 288.76 | 281.375 | 4,389,529 |
| Apr 29 2024 | 281.04 | -3.99 | -1.40% | 281.26 | 284.40 | 279.86 | 2,883,222 |
| Apr 26 2024 | 285.03 | -20.97 | -6.85% | 274.41 | 285.32 | 268.06 | 4,566,321 |
| Apr 25 2024 | 306.00 | -2.83 | -0.92% | 308.09 | 308.15 | 304.001 | 1,356,104 |
| Apr 24 2024 | 308.83 | -3.03 | -0.97% | 311.03 | 311.03 | 307.71 | 848,589 |
| Apr 23 2024 | 311.86 | 0.84 | 0.27% | 312.00 | 313.79 | 310.585 | 620,960 |
| Apr 22 2024 | 311.02 | 0.83 | 0.27% | 311.00 | 313.23 | 309.38 | 938,438 |
| Apr 19 2024 | 310.19 | 1.49 | 0.48% | 311.07 | 311.54 | 309.07 | 823,325 |
| Apr 18 2024 | 308.70 | 3.91 | 1.28% | 307.58 | 312.015 | 306.99 | 636,979 |
| Apr 17 2024 | 304.79 | 0.74 | 0.24% | 305.13 | 308.02 | 303.81 | 831,062 |
| Apr 16 2024 | 304.05 | -1.13 | -0.37% | 305.61 | 306.02 | 303.80 | 1,156,998 |
| Apr 15 2024 | 305.18 | -2.82 | -0.92% | 312.10 | 312.10 | 304.795 | 958,444 |
| Apr 12 2024 | 308.00 | -3.00 | -0.96% | 309.37 | 312.44 | 306.74 | 742,170 |
| Apr 11 2024 | 311.00 | -5.00 | -1.58% | 314.64 | 316.25 | 310.91 | 848,107 |
| Apr 10 2024 | 316.00 | -3.40 | -1.06% | 318.50 | 319.467 | 315.19 | 792,283 |
| Apr 09 2024 | 319.40 | -0.44 | -0.14% | 320.92 | 320.92 | 317.72 | 716,699 |
| Apr 08 2024 | 319.84 | 0.85 | 0.27% | 319.34 | 320.98 | 318.51 | 771,481 |
| Apr 05 2024 | 318.99 | 4.22 | 1.34% | 316.26 | 320.56 | 315.79 | 749,253 |
| Apr 04 2024 | 314.77 | -9.70 | -2.99% | 325.82 | 325.82 | 313.31 | 2,153,522 |
| Apr 03 2024 | 324.47 | -5.17 | -1.57% | 329.20 | 329.74 | 321.8651 | 1,381,431 |
| Apr 02 2024 | 329.64 | 0.05 | 0.02% | 329.70 | 331.03 | 329.18 | 679,187 |
| Apr 01 2024 | 329.59 | -4.13 | -1.24% | 333.00 | 333.00 | 328.35 | 527,106 |
| Mar 28 2024 | 333.72 | -0.07 | -0.02% | 334.91 | 336.06 | 333.58 | 731,975 |
| Mar 27 2024 | 333.79 | 3.87 | 1.17% | 331.03 | 334.02 | 330.0681 | 710,790 |
| Mar 26 2024 | 329.92 | 2.34 | 0.71% | 327.58 | 331.15 | 325.74 | 985,097 |
| Mar 25 2024 | 327.58 | 0.79 | 0.24% | 328.01 | 329.27 | 326.665 | 1,084,047 |
| Mar 22 2024 | 326.79 | 0.27 | 0.08% | 327.40 | 329.53 | 326.19 | 980,356 |
| Mar 21 2024 | 326.52 | 0.45 | 0.14% | 325.65 | 328.31 | 324.01 | 831,223 |
| Mar 20 2024 | 326.07 | 3.30 | 1.02% | 322.69 | 327.24 | 321.0101 | 750,005 |
| Mar 19 2024 | 322.77 | 2.99 | 0.94% | 321.56 | 323.07 | 319.16 | 883,050 |
| Mar 18 2024 | 319.78 | 0.79 | 0.25% | 319.01 | 321.5016 | 317.70 | 722,869 |
| Mar 15 2024 | 318.99 | -1.49 | -0.46% | 317.98 | 323.81 | 317.97 | 1,489,104 |
| Mar 14 2024 | 320.48 | 0.20 | 0.06% | 321.10 | 321.19 | 318.68 | 691,226 |
| Mar 13 2024 | 320.28 | -0.31 | -0.10% | 321.36 | 321.36 | 317.74 | 807,942 |
| Mar 12 2024 | 320.59 | 2.62 | 0.82% | 318.02 | 321.35 | 317.05 | 533,085 |
| Mar 11 2024 | 317.97 | 1.22 | 0.39% | 316.00 | 318.06 | 314.35 | 554,427 |
| Mar 08 2024 | 316.75 | 0.06 | 0.02% | 315.35 | 318.01 | 314.00 | 653,074 |
| Mar 07 2024 | 316.69 | -0.40 | -0.13% | 317.09 | 318.475 | 315.59 | 521,293 |
| Mar 06 2024 | 317.09 | 1.89 | 0.60% | 315.01 | 318.01 | 313.34 | 649,595 |
| Mar 05 2024 | 315.20 | -0.81 | -0.26% | 315.04 | 316.56 | 312.64 | 499,649 |
| Mar 04 2024 | 316.01 | 1.78 | 0.57% | 313.51 | 316.32 | 310.56 | 911,566 |
| Mar 01 2024 | 314.23 | -1.76 | -0.56% | 316.04 | 316.04 | 311.97 | 587,131 |
| Feb 29 2024 | 315.99 | -1.67 | -0.53% | 317.66 | 318.00 | 311.66 | 1,149,186 |
| Feb 28 2024 | 317.66 | 2.27 | 0.72% | 316.02 | 317.70 | 315.03 | 470,253 |
| Feb 27 2024 | 315.39 | 0.96 | 0.31% | 314.00 | 315.43 | 313.145 | 843,469 |
| Feb 26 2024 | 314.43 | -0.89 | -0.28% | 315.47 | 316.988 | 314.06 | 851,143 |
| Feb 23 2024 | 315.32 | -0.04 | -0.01% | 315.98 | 316.16 | 314.07 | 558,591 |
| Feb 22 2024 | 315.36 | 4.08 | 1.31% | 313.02 | 317.415 | 311.02 | 604,792 |
| Feb 21 2024 | 311.28 | -4.22 | -1.34% | 315.10 | 315.33 | 309.53 | 643,361 |
| Feb 20 2024 | 315.50 | 4.26 | 1.37% | 310.01 | 315.69 | 309.03 | 1,390,799 |
| Feb 16 2024 | 311.24 | -3.13 | -1.00% | 311.28 | 314.9619 | 310.975 | 519,696 |
| Feb 15 2024 | 314.37 | 5.90 | 1.91% | 308.61 | 315.57 | 308.42 | 1,338,460 |
| Feb 14 2024 | 308.47 | -4.07 | -1.30% | 312.54 | 313.04 | 306.97 | 912,772 |
| Feb 13 2024 | 312.54 | 2.51 | 0.81% | 312.75 | 313.52 | 309.98 | 974,578 |
| Feb 12 2024 | 310.03 | -2.53 | -0.81% | 313.58 | 315.00 | 309.61 | 955,646 |
