Aon plc Class A Ordinary Shares (Ireland)$359.31MFC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $44.43 | $44.79 | $44.16 | $44.77 | +0.58% | 2.31M |
| Aug 3, 2026 | $44.60 | $44.73 | $44.33 | $44.51 | 0.00% | 977.57K |
| Jul 31, 2026 | $44.60 | $44.73 | $44.33 | $44.51 | -0.09% | 1.82M |
| Jul 30, 2026 | $44.23 | $44.62 | $44.09 | $44.55 | +1.43% | 1.35M |
| Jul 29, 2026 | $44.25 | $44.53 | $43.84 | $43.92 | -1.61% | 2.56M |
| Jul 28, 2026 | $43.95 | $44.68 | $43.80 | $44.64 | +1.32% | 2.27M |
| Jul 27, 2026 | $43.78 | $44.13 | $43.64 | $44.06 | +0.89% | 1.60M |
| Jul 24, 2026 | $43.18 | $43.81 | $43.02 | $43.67 | +1.42% | 1.56M |
| Jul 23, 2026 | $42.69 | $43.11 | $42.58 | $43.06 | +0.05% | 2.08M |
| Jul 22, 2026 | $43.00 | $43.39 | $42.91 | $43.04 | +0.49% | 1.15M |
| Jul 21, 2026 | $42.64 | $42.86 | $42.35 | $42.83 | +0.78% | 1.18M |
| Jul 20, 2026 | $43.36 | $43.56 | $42.47 | $42.50 | -2.05% | 1.50M |
| Jul 17, 2026 | $43.05 | $43.55 | $42.90 | $43.39 | +0.05% | 1.81M |
| Jul 16, 2026 | $42.84 | $43.37 | $42.84 | $43.37 | +0.70% | 1.72M |
| Jul 15, 2026 | $41.89 | $43.21 | $41.87 | $43.07 | +3.31% | 1.95M |
| Jul 14, 2026 | $41.53 | $41.84 | $41.42 | $41.69 | +0.97% | 1.38M |
| Jul 13, 2026 | $41.33 | $41.52 | $40.98 | $41.29 | 0.00% | 1.15M |
| Jul 10, 2026 | $41.66 | $41.74 | $41.29 | $41.29 | -0.48% | 775.37K |
| Jul 9, 2026 | $41.35 | $41.73 | $41.28 | $41.49 | +0.97% | 1.32M |
| Jul 8, 2026 | $41.26 | $41.33 | $40.88 | $41.09 | -0.75% | 1.32M |
| Jul 7, 2026 | $41.33 | $41.67 | $41.14 | $41.40 | +0.10% | 1.36M |
| Jul 6, 2026 | $41.53 | $41.70 | $41.07 | $41.36 | +0.44% | 1.36M |
| Jul 2, 2026 | $41.00 | $41.20 | $40.56 | $41.18 | +1.13% | 1.58M |
| Jul 1, 2026 | $40.43 | $41.04 | $40.43 | $40.72 | +0.52% | 795.77K |
| Jun 30, 2026 | $40.70 | $40.91 | $40.16 | $40.51 | -0.42% | 1.74M |
| Jun 29, 2026 | $40.28 | $40.69 | $39.98 | $40.68 | +0.97% | 1.59M |
| Jun 26, 2026 | $40.29 | $40.53 | $40.08 | $40.29 | +0.27% | 1.12M |
| Jun 25, 2026 | $40.00 | $40.73 | $39.94 | $40.18 | +1.21% | 1.49M |
| Jun 24, 2026 | $40.15 | $40.23 | $39.48 | $39.70 | -1.22% | 4.43M |
| Jun 23, 2026 | $40.10 | $40.47 | $39.96 | $40.19 | -0.37% | 1.86M |
| Jun 22, 2026 | $40.43 | $41.00 | $40.18 | $40.34 | -0.66% | 2.75M |
| Jun 18, 2026 | $40.65 | $40.82 | $40.35 | $40.61 | +0.54% | 1.43M |
| Jun 17, 2026 | $40.97 | $41.39 | $40.30 | $40.39 | -1.78% | 2.50M |
| Jun 16, 2026 | $40.76 | $41.43 | $40.76 | $41.12 | +0.93% | 1.17M |
| Jun 15, 2026 | $40.56 | $40.86 | $40.35 | $40.74 | +1.07% | 982.84K |
| Jun 12, 2026 | $39.93 | $40.47 | $39.93 | $40.31 | +1.31% | 1.65M |
| Jun 11, 2026 | $39.15 | $39.93 | $39.03 | $39.79 | +1.38% | 1.96M |
| Jun 10, 2026 | $38.91 | $39.46 | $38.53 | $39.25 | +1.00% | 2.65M |
| Jun 9, 2026 | $39.10 | $39.37 | $38.44 | $38.86 | -0.08% | 2.41M |
| Jun 8, 2026 | $38.72 | $39.05 | $38.59 | $38.89 | +0.46% | 2.16M |
| Jun 5, 2026 | $38.63 | $39.00 | $38.51 | $38.71 | +0.55% | 2.35M |
| Jun 4, 2026 | $37.34 | $38.57 | $36.84 | $38.50 | +0.86% | 2.47M |
| Jun 3, 2026 | $38.19 | $38.39 | $38.03 | $38.17 | -0.70% | 2.36M |
| Jun 2, 2026 | $37.72 | $38.58 | $37.72 | $38.44 | +2.02% | 1.35M |
| Jun 1, 2026 | $37.78 | $38.29 | $37.53 | $37.68 | -1.34% | 1.84M |
| May 29, 2026 | $37.79 | $38.42 | $37.78 | $38.19 | -0.26% | 3.86M |
| May 28, 2026 | $38.45 | $38.60 | $38.11 | $38.29 | -1.08% | 9.12M |
| May 27, 2026 | $38.74 | $38.86 | $38.50 | $38.71 | +0.34% | 1.69M |
| May 26, 2026 | $39.09 | $39.22 | $38.43 | $38.58 | +0.13% | 1.45M |
| May 22, 2026 | $39.01 | $39.21 | $38.52 | $38.53 | -1.31% | 1.48M |
| May 21, 2026 | $38.43 | $39.11 | $38.36 | $39.04 | +0.88% | 6.89M |
| May 20, 2026 | $37.94 | $38.81 | $37.67 | $38.70 | +2.33% | 1.79M |
| May 19, 2026 | $37.83 | $38.10 | $37.55 | $37.82 | -1.07% | 2.23M |
| May 18, 2026 | $37.81 | $38.27 | $37.81 | $38.23 | +1.76% | 1.49M |
| May 15, 2026 | $37.15 | $37.77 | $37.04 | $37.57 | +0.08% | 2.26M |
| May 14, 2026 | $37.57 | $37.81 | $36.97 | $37.54 | -5.80% | 5.11M |
| May 13, 2026 | $40.05 | $40.41 | $39.65 | $39.85 | -0.45% | 2.31M |
| May 12, 2026 | $39.81 | $40.15 | $39.63 | $40.03 | +0.15% | 2.21M |
| May 11, 2026 | $39.81 | $40.32 | $39.81 | $39.97 | -0.12% | 1.27M |
| May 8, 2026 | $39.78 | $40.09 | $39.37 | $40.02 | — | 2.10M |
