Get the Stockscreener App
283.81
0.64%
+1.80
After Hours:
283.81
Overview
News
Price History
Option Chain
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 May 01, 2024, is $283.81.
- Aon plc. all-time high stock price is $347.37, occurred on June 30, 2023.
- The lowest Aon plc. stock price recorded was $76.49 on February 06, 2014. Since then, Aon plc.'s stock price has risen over 271.04% to $283.81 now.
- The 52-week high stock price for AON is $347.37, representing a 22.40% increase from the current share price, occurred on June 30, 2023.
- The 52-week low stock price for AON is $268.06, indicating a -5.55% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Aon plc. (AON) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $286.2 | $280.9 | $5.28 | 1,814,543.0 | +0.64% |
| Apr 30, 2024 | $288.8 | $281.4 | $7.38 | 4,345,683.0 | +0.35% |
| Apr 29, 2024 | $284.4 | $279.9 | $4.54 | 2,864,761.0 | -1.40% |
| Apr 26, 2024 | $285.9 | $268.1 | $17.82 | 4,565,722.0 | -6.85% |
| Apr 25, 2024 | $308.1 | $304.0 | $4.15 | 1,357,243.0 | -0.92% |
| Apr 24, 2024 | $311.0 | $307.7 | $3.32 | 830,458.0 | -0.97% |
| Apr 23, 2024 | $313.8 | $310.6 | $3.21 | 597,697.0 | +0.27% |
| Apr 22, 2024 | $313.2 | $309.4 | $3.85 | 749,208.0 | +0.27% |
| Apr 19, 2024 | $311.1 | $309.1 | $2.00 | 715,065.0 | +0.48% |
| Apr 18, 2024 | $312.0 | $307.6 | $4.44 | 616,555.0 | +1.28% |
| Apr 17, 2024 | $308.0 | $303.8 | $4.21 | 819,428.0 | +0.24% |
| Apr 16, 2024 | $306.8 | $303.8 | $2.95 | 1,167,744.0 | -0.37% |
| Apr 15, 2024 | $312.1 | $304.8 | $7.31 | 924,743.0 | -0.92% |
| Apr 12, 2024 | $312.4 | $306.7 | $5.70 | 742,170.0 | -0.96% |
| Apr 11, 2024 | $316.2 | $310.9 | $5.34 | 848,107.0 | -1.58% |
| Apr 10, 2024 | $319.5 | $315.2 | $4.28 | 803,599.0 | -1.06% |
| Apr 09, 2024 | $320.9 | $317.7 | $3.20 | 716,698.0 | -0.21% |
| Apr 08, 2024 | $321.0 | $318.5 | $2.47 | 607,844.0 | +0.34% |
| Apr 05, 2024 | $320.6 | $315.0 | $5.56 | 752,861.0 | +1.34% |
| Apr 04, 2024 | $325.8 | $313.3 | $12.51 | 2,080,020.0 | -2.99% |
| Apr 03, 2024 | $329.7 | $321.9 | $7.87 | 1,376,141.0 | -1.57% |
| Apr 02, 2024 | $331.1 | $329.2 | $1.94 | 701,646.0 | +0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $286.2 | $280.9 | $5.28 | 1,814,543.0 | +0.00% |
| Apr, 2024 | $333.0 | $268.1 | $64.94 | 30,525,148.0 | -14.96% |
| 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% |
Aon plc. Stock (AON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $314.6 | $295.0 | $19.64 | 16,887,865.0 | -2.64% |
| Nov, 2022 | $309.0 | $274.3 | $34.66 | 14,946,528.0 | +9.52% |
| Oct, 2022 | $290.0 | $266.4 | $23.65 | 18,425,652.0 | +5.08% |
| Sep, 2022 | $294.4 | $267.8 | $26.61 | 17,229,773.0 | -4.08% |
| Aug, 2022 | $303.3 | $278.3 | $25.01 | 16,908,493.0 | -3.97% |
| Jul, 2022 | $297.4 | $262.4 | $35.03 | 13,897,809.0 | +7.71% |
| Jun, 2022 | $279.1 | $246.2 | $32.86 | 15,615,687.0 | -2.07% |
| May, 2022 | $295.0 | $255.9 | $39.08 | 23,101,882.0 | -4.28% |
| Apr, 2022 | $342.0 | $286.9 | $55.03 | 18,795,958.0 | -11.56% |
| Mar, 2022 | $331.1 | $276.8 | $54.32 | 34,398,682.0 | +11.46% |
| Feb, 2022 | $296.4 | $272.4 | $23.94 | 23,645,388.0 | +5.68% |
| Jan, 2022 | $300.5 | $259.6 | $40.93 | 25,480,170.0 | -8.03% |
1.75%
Cap:
|
Volume (24h):