Aon Plc (AON)
370.82
-1.33 (-0.36%)
Aon Plc is a global professional services firm that specializes in risk management, insurance brokerage, and human resources consulting
The company provides a wide range of services designed to help clients manage their risks, optimize their performance, and enhance their workforce. With a broad portfolio that includes insurance solutions, retirement planning, and health and benefits consulting, Aon leverages data analytics and industry expertise to deliver tailored solutions that empower organizations to make informed decisions and navigate complex challenges in an ever-evolving business landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 371.05 | 378.52 | 369.29 | 370.82 | 1,351,211 | 370.82 |
| 1/30/2025 | 369.71 | 372.16 | 365.39 | 372.15 | 2,369,989 | 372.15 |
| 1/29/2025 | 370.21 | 371.51 | 366.35 | 366.74 | 952,341 | 366.74 |
| 1/28/2025 | 377.62 | 377.62 | 370.27 | 371.48 | 1,097,560 | 371.48 |
| 1/27/2025 | 371.00 | 377.65 | 368.92 | 376.80 | 1,253,532 | 376.80 |
| 1/24/2025 | 363.58 | 369.35 | 363.19 | 369.16 | 1,055,177 | 369.16 |
| 1/23/2025 | 367.81 | 368.71 | 360.75 | 364.67 | 1,444,650 | 364.67 |
| 1/22/2025 | 368.16 | 370.78 | 365.15 | 367.31 | 883,195 | 367.31 |
| 1/21/2025 | 367.73 | 369.49 | 364.17 | 368.08 | 1,338,453 | 368.08 |
| 1/17/2025 | 368.53 | 369.06 | 364.87 | 366.17 | 859,981 | 366.17 |
| 1/16/2025 | 361.72 | 368.92 | 361.72 | 368.11 | 728,521 | 368.11 |
| 1/15/2025 | 365.60 | 366.63 | 361.10 | 361.18 | 909,143 | 361.18 |
| 1/14/2025 | 355.88 | 363.08 | 354.12 | 362.65 | 1,077,496 | 362.65 |
| 1/13/2025 | 347.94 | 356.27 | 347.74 | 354.68 | 1,171,968 | 354.68 |
| 1/10/2025 | 348.26 | 353.24 | 346.07 | 349.51 | 971,287 | 349.51 |
| 1/08/2025 | 351.29 | 353.88 | 349.41 | 352.45 | 1,481,369 | 352.45 |
| 1/07/2025 | 349.43 | 351.86 | 348.29 | 348.44 | 1,110,950 | 348.44 |
| 1/06/2025 | 355.00 | 355.00 | 348.14 | 348.47 | 771,854 | 348.47 |
| 1/03/2025 | 356.32 | 357.36 | 353.50 | 353.98 | 925,443 | 353.98 |
| 1/02/2025 | 360.54 | 360.54 | 354.10 | 354.98 | 484,028 | 354.98 |
| 12/31/2024 | 357.97 | 0.00 | 359.16 | 359.16 | 0 | 359.16 |
| 12/30/2024 | 357.49 | 360.02 | 353.73 | 357.97 | 443,678 | 357.97 |
| 12/27/2024 | 359.35 | 362.14 | 358.17 | 360.38 | 485,537 | 360.38 |
| 12/26/2024 | 360.44 | 361.95 | 360.14 | 361.46 | 267,338 | 361.46 |
| 12/24/2024 | 359.29 | 361.63 | 356.69 | 361.61 | 282,645 | 361.61 |
| 12/23/2024 | 356.24 | 359.03 | 354.70 | 358.28 | 674,336 | 358.28 |
| 12/20/2024 | 354.65 | 363.09 | 353.14 | 358.47 | 2,109,426 | 358.47 |
| 12/19/2024 | 353.29 | 356.34 | 352.98 | 355.04 | 409,812 | 355.04 |
| 12/18/2024 | 358.88 | 359.39 | 352.36 | 352.58 | 959,196 | 352.58 |
| 12/17/2024 | 359.97 | 360.46 | 356.15 | 358.88 | 1,072,603 | 358.88 |
| 12/16/2024 | 362.50 | 364.64 | 360.18 | 361.75 | 791,299 | 361.75 |
| 12/13/2024 | 362.00 | 362.65 | 358.31 | 361.19 | 1,083,032 | 361.19 |
| 12/12/2024 | 364.65 | 365.67 | 362.35 | 362.72 | 967,522 | 362.72 |
| 12/11/2024 | 362.32 | 363.05 | 358.96 | 362.63 | 869,980 | 362.63 |
| 12/10/2024 | 367.16 | 367.16 | 358.06 | 361.29 | 1,112,063 | 361.29 |
| 12/09/2024 | 374.85 | 376.46 | 366.99 | 367.90 | 2,650,481 | 367.90 |
| 12/06/2024 | 378.72 | 381.82 | 377.25 | 378.00 | 967,143 | 378.00 |
| 12/05/2024 | 382.51 | 382.54 | 378.48 | 379.73 | 851,259 | 379.73 |
| 12/04/2024 | 384.28 | 386.19 | 381.52 | 382.00 | 1,190,533 | 382.00 |
| 12/03/2024 | 388.89 | 389.93 | 383.48 | 385.56 | 2,140,784 | 385.56 |
| 12/02/2024 | 392.00 | 392.30 | 385.86 | 387.71 | 856,809 | 387.71 |
| 11/29/2024 | 391.99 | 394.59 | 390.65 | 391.54 | 463,006 | 391.54 |
| 11/27/2024 | 390.67 | 395.33 | 389.10 | 393.31 | 620,310 | 393.31 |
| 11/26/2024 | 390.00 | 392.26 | 383.37 | 390.25 | 916,953 | 390.25 |
| 11/25/2024 | 386.46 | 390.73 | 386.14 | 389.72 | 1,910,039 | 389.72 |
| 11/22/2024 | 383.28 | 387.37 | 383.24 | 386.21 | 755,609 | 386.21 |
| 11/21/2024 | 381.69 | 383.39 | 377.97 | 382.62 | 758,760 | 382.62 |
| 11/20/2024 | 381.85 | 381.85 | 375.48 | 380.08 | 781,993 | 380.08 |
| 11/19/2024 | 378.63 | 381.31 | 376.99 | 379.15 | 688,475 | 379.15 |
| 11/18/2024 | 377.00 | 381.00 | 376.27 | 380.51 | 972,194 | 380.51 |
| 11/15/2024 | 376.58 | 381.74 | 376.58 | 379.29 | 1,790,389 | 379.29 |
| 11/14/2024 | 383.86 | 384.63 | 376.08 | 376.33 | 1,372,372 | 376.33 |
| 11/13/2024 | 382.03 | 387.93 | 381.95 | 386.92 | 908,662 | 386.92 |
| 11/12/2024 | 385.07 | 386.87 | 382.27 | 383.66 | 1,791,129 | 383.66 |
| 11/11/2024 | 384.14 | 388.46 | 382.76 | 383.38 | 1,055,454 | 383.38 |
| 11/08/2024 | 381.09 | 386.96 | 379.04 | 383.78 | 776,805 | 383.78 |
| 11/07/2024 | 381.28 | 382.06 | 378.54 | 379.87 | 1,080,901 | 379.87 |
| 11/06/2024 | 386.51 | 388.73 | 375.01 | 381.28 | 1,677,242 | 381.28 |
| 11/05/2024 | 364.17 | 369.02 | 363.58 | 368.70 | 608,856 | 368.70 |
| 11/04/2024 | 366.34 | 366.34 | 362.15 | 365.64 | 1,137,636 | 365.64 |
| 11/01/2024 | 365.68 | 368.54 | 363.91 | 364.42 | 739,377 | 364.42 |