AON(AON)
AON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $333.27 | $336.35 | $331.43 | $331.80 | 1.16M |
| 4/16/2026 | $329.87 | $337.98 | $328.27 | $335.34 | 1.35M |
| 4/15/2026 | $323.80 | $329.29 | $321.75 | $328.08 | 1.09M |
| 4/14/2026 | $321.75 | $324.43 | $320.95 | $323.02 | 1.27M |
| 4/13/2026 | $315.00 | $325.68 | $313.00 | $325.40 | 1.69M |
| 4/10/2026 | $323.16 | $323.29 | $307.81 | $312.57 | 2.41M |
| 4/9/2026 | $326.54 | $328.17 | $322.69 | $325.40 | 1.31M |
| 4/8/2026 | $322.47 | $330.93 | $321.58 | $329.76 | 1.40M |
| 4/7/2026 | $325.61 | $326.55 | $320.10 | $322.47 | 1.19M |
| 4/6/2026 | $321.21 | $327.27 | $321.21 | $326.17 | 867,136 |
| 4/2/2026 | $321.94 | $328.79 | $319.57 | $323.14 | 1.12M |
| 4/1/2026 | $321.88 | $325.39 | $318.00 | $321.34 | 1.08M |
| 3/31/2026 | $326.05 | $326.69 | $319.90 | $322.78 | 1.41M |
| 3/30/2026 | $316.45 | $325.38 | $315.66 | $324.06 | 1.22M |
| 3/27/2026 | $322.19 | $328.00 | $312.05 | $313.66 | 1.34M |
| 3/26/2026 | $320.83 | $326.60 | $320.83 | $323.77 | 1.21M |
| 3/25/2026 | $325.36 | $327.46 | $317.46 | $321.45 | 956,600 |
| 3/24/2026 | $327.56 | $328.84 | $324.96 | $327.03 | 1.18M |
| 3/23/2026 | $327.99 | $328.29 | $323.51 | $325.97 | 1.30M |
| 3/20/2026 | $317.24 | $326.56 | $317.24 | $325.63 | 2.41M |
| 3/19/2026 | $320.00 | $320.80 | $315.64 | $316.99 | 1.31M |
| 3/18/2026 | $319.67 | $320.30 | $314.80 | $317.88 | 984,224 |
| 3/17/2026 | $326.75 | $333.26 | $319.23 | $321.18 | 1.59M |
| 3/16/2026 | $322.60 | $327.26 | $320.13 | $326.75 | 1.07M |
| 3/13/2026 | $320.01 | $324.20 | $318.02 | $321.41 | 1.12M |
| 3/12/2026 | $316.00 | $323.26 | $313.81 | $315.91 | 1.87M |
| 3/11/2026 | $320.96 | $322.04 | $316.55 | $316.90 | 1.32M |
| 3/10/2026 | $332.22 | $332.22 | $320.44 | $320.96 | 1.41M |
| 3/9/2026 | $341.55 | $342.38 | $329.75 | $332.84 | 1.71M |
| 3/6/2026 | $337.37 | $341.46 | $334.09 | $340.60 | 1.19M |
| 3/5/2026 | $338.97 | $341.86 | $336.49 | $338.77 | 1.56M |
| 3/4/2026 | $337.42 | $344.65 | $337.37 | $341.18 | 2.03M |
| 3/3/2026 | $333.37 | $339.36 | $331.71 | $339.07 | 1.41M |
| 3/2/2026 | $332.02 | $340.32 | $331.96 | $337.80 | 1.27M |
| 2/27/2026 | $331.00 | $337.97 | $330.56 | $335.47 | 2.13M |
| 2/26/2026 | $325.50 | $332.00 | $325.16 | $330.27 | 1.06M |
| 2/25/2026 | $319.90 | $325.04 | $317.78 | $324.66 | 1.41M |
| 2/24/2026 | $316.96 | $321.30 | $312.58 | $319.33 | 1.47M |
| 2/23/2026 | $324.71 | $326.44 | $314.89 | $315.31 | 1.43M |
| 2/20/2026 | $325.94 | $327.20 | $323.18 | $325.07 | 1.26M |
| 2/19/2026 | $322.77 | $324.31 | $320.91 | $324.30 | 1.02M |
| 2/18/2026 | $322.93 | $326.41 | $321.03 | $322.98 | 1.17M |
| 2/17/2026 | $324.85 | $329.57 | $320.00 | $325.96 | 1.86M |
| 2/13/2026 | $317.95 | $322.39 | $313.16 | $321.70 | 2.22M |
| 2/12/2026 | $309.71 | $317.58 | $304.59 | $314.49 | 2.83M |
| 2/11/2026 | $315.32 | $317.91 | $307.01 | $309.97 | 2.96M |
| 2/10/2026 | $312.99 | $322.08 | $312.99 | $317.92 | 3.97M |
| 2/9/2026 | $340.76 | $343.92 | $309.13 | $310.34 | 3.89M |
| 2/6/2026 | $344.71 | $345.00 | $340.58 | $342.04 | 1.33M |
| 2/5/2026 | $350.32 | $353.68 | $343.19 | $343.36 | 1.42M |
| 2/4/2026 | $348.28 | $355.96 | $348.18 | $350.21 | 1.27M |
| 2/3/2026 | $347.31 | $351.15 | $343.20 | $346.84 | 1.27M |
| 2/2/2026 | $353.14 | $358.04 | $348.25 | $349.61 | 1.37M |
| 1/30/2026 | $346.96 | $351.80 | $341.17 | $349.64 | 1.94M |
| 1/29/2026 | $335.62 | $343.28 | $335.57 | $342.95 | 2.15M |
| 1/28/2026 | $329.41 | $335.23 | $327.53 | $333.00 | 1.34M |
| 1/27/2026 | $337.18 | $337.78 | $325.90 | $330.75 | 1.33M |
| 1/26/2026 | $339.32 | $342.00 | $336.92 | $338.87 | 1.16M |
| 1/23/2026 | $336.14 | $338.84 | $333.85 | $338.69 | 1.05M |
| 1/22/2026 | $331.99 | $336.58 | $330.30 | $335.96 | 1.37M |
| 1/21/2026 | $339.50 | $341.83 | $330.77 | $332.76 | 1.59M |
| 1/20/2026 | $341.38 | $342.97 | $337.44 | $339.50 | 1.65M |