Get the Stockscreener App
375.16
0.31%
1.1618
Overview
News
Price History
Option Chain
Financials
Why AON Down?
Discussions
Forecast
Stock Split
Dividend History
Aon Plc Stock (AON) Price History
The historical daily chart and data for Aon Plc stock (AON), adjusted for splits and dividends, show that the latest closing stock price as of August 21, 2025, is $375.16.
- Aon Plc all-time high stock price is $412.97, occurred on March 03, 2025.
- The lowest Aon Plc stock price recorded was $76.49 on February 06, 2014. Since then, Aon Plc's stock price has risen over 390.47% to $375.16 now.
- The 52-week high stock price for AON is $412.97, representing a 10.08% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for AON is $323.73, indicating a -13.71% decrease from the current share price, occurred on April 25, 2025.
- The closing price of Aon Plc (AON) stock in the beginning of 2024 was $293.21. The stock closed the year at $300.14, a gain of over 2.36% for the year.
The table below shows more information about AON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2025 | $375.8 | $371.2 | $4.60 | 393,079.0 | +0.32% |
| Aug 20, 2025 | $378.7 | $372.7 | $5.96 | 1,104,803.0 | +0.31% |
| Aug 19, 2025 | $373.4 | $366.2 | $7.12 | 1,015,115.0 | +2.05% |
| Aug 18, 2025 | $369.8 | $365.2 | $4.57 | 1,323,753.0 | -0.45% |
| Aug 15, 2025 | $370.7 | $365.2 | $5.49 | 1,167,743.0 | +0.18% |
| Aug 14, 2025 | $372.0 | $365.1 | $6.91 | 1,279,092.0 | -1.23% |
| Aug 13, 2025 | $372.5 | $365.6 | $6.87 | 1,187,332.0 | +1.95% |
| Aug 12, 2025 | $368.7 | $360.2 | $8.40 | 2,456,867.0 | -1.16% |
| Aug 11, 2025 | $370.3 | $365.5 | $4.88 | 1,274,732.0 | +0.46% |
| Aug 08, 2025 | $367.0 | $363.6 | $3.44 | 1,095,134.0 | +0.38% |
| Aug 07, 2025 | $366.7 | $361.2 | $5.41 | 1,843,556.0 | +0.37% |
| Aug 06, 2025 | $364.3 | $358.3 | $6.01 | 929,327.0 | +0.58% |
| Aug 05, 2025 | $364.1 | $359.8 | $4.35 | 1,201,479.0 | +0.33% |
| Aug 04, 2025 | $360.9 | $351.6 | $9.31 | 1,133,738.0 | +1.96% |
| Aug 01, 2025 | $356.7 | $351.4 | $5.24 | 1,640,889.0 | -0.63% |
| Jul 31, 2025 | $360.2 | $352.9 | $7.26 | 1,387,325.0 | +0.10% |
| Jul 30, 2025 | $359.5 | $353.7 | $5.80 | 1,525,957.0 | +0.37% |
| Jul 29, 2025 | $369.2 | $352.0 | $17.14 | 2,218,360.0 | -4.10% |
| Jul 28, 2025 | $373.5 | $367.6 | $5.98 | 1,503,375.0 | -1.00% |
| Jul 25, 2025 | $381.0 | $368.5 | $12.49 | 2,251,038.0 | +4.57% |
| Jul 24, 2025 | $359.8 | $356.0 | $3.74 | 1,514,687.0 | -0.19% |
| Jul 23, 2025 | $357.4 | $355.3 | $2.16 | 912,674.0 | +0.86% |
| Jul 22, 2025 | $355.8 | $351.6 | $4.21 | 1,960,747.0 | +0.94% |
Aon Plc Stock (AON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aon Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aon Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aon Plc Stock (AON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $378.7 | $351.4 | $27.24 | 19,046,639.0 | +5.48% |
| Jul, 2025 | $381.0 | $345.8 | $35.22 | 28,936,137.0 | -0.29% |
| Jun, 2025 | $379.9 | $346.7 | $33.22 | 27,922,093.0 | -4.12% |
| May, 2025 | $373.0 | $347.4 | $25.57 | 24,532,188.0 | +4.87% |
| Apr, 2025 | $401.0 | $323.7 | $77.30 | 38,472,027.0 | -11.10% |
| Mar, 2025 | $413.0 | $387.2 | $25.81 | 24,861,252.0 | -2.45% |
| Feb, 2025 | $410.0 | $365.4 | $44.55 | 18,136,059.0 | +10.33% |
| Jan, 2025 | $378.5 | $346.1 | $32.45 | 19,198,130.0 | +3.25% |
Aon Plc Stock (AON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $392.3 | $352.4 | $39.94 | 18,879,642.0 | -8.57% |
| Nov, 2024 | $395.3 | $362.1 | $33.18 | 18,133,320.0 | +6.72% |
| Oct, 2024 | $389.2 | $341.9 | $47.29 | 20,801,440.0 | +6.03% |
| Sep, 2024 | $353.5 | $339.3 | $14.25 | 14,776,695.0 | +0.66% |
| Aug, 2024 | $345.6 | $322.9 | $22.62 | 18,307,530.0 | +4.63% |
| Jul, 2024 | $330.0 | $291.7 | $38.24 | 26,175,071.0 | +11.90% |
| Jun, 2024 | $301.9 | $278.6 | $23.28 | 33,448,105.0 | +4.24% |
| May, 2024 | $294.3 | $275.1 | $19.24 | 33,788,935.0 | -0.13% |
| Apr, 2024 | $333.0 | $268.1 | $64.94 | 28,710,605.0 | -15.50% |
| Mar, 2024 | $336.1 | $310.6 | $25.50 | 15,445,785.0 | +5.61% |
| Feb, 2024 | $318.0 | $289.7 | $28.29 | 20,712,204.0 | +5.88% |
| Jan, 2024 | $312.8 | $285.9 | $26.89 | 24,675,120.0 | +2.55% |
Aon Plc Stock (AON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $337.0 | $284.9 | $52.17 | 25,731,884.0 | -11.41% |
| Nov, 2023 | $336.2 | $309.5 | $26.69 | 17,788,976.0 | +6.17% |
| Oct, 2023 | $329.4 | $300.4 | $29.01 | 17,434,547.0 | -4.57% |
| Sep, 2023 | $344.7 | $323.6 | $21.12 | 12,833,429.0 | -2.75% |
| Aug, 2023 | $336.6 | $313.0 | $23.61 | 16,971,675.0 | +4.68% |
| Jul, 2023 | $344.2 | $314.3 | $29.94 | 16,076,443.0 | -7.73% |
| Jun, 2023 | $347.4 | $308.1 | $39.27 | 18,354,354.0 | +11.97% |
| May, 2023 | $338.0 | $306.9 | $31.09 | 16,443,947.0 | -5.19% |
| Apr, 2023 | $334.8 | $313.8 | $20.99 | 16,432,086.0 | +3.14% |
| Mar, 2023 | $315.4 | $280.9 | $34.56 | 22,485,442.0 | +3.70% |
| Feb, 2023 | $323.6 | $301.3 | $22.28 | 15,243,924.0 | -4.59% |
| Jan, 2023 | $328.3 | $296.5 | $31.83 | 14,535,779.0 | +6.18% |
1.08%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):