Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Aon Plc (NY:AON)

354.32 -2.79 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	357.09	358.59	352.55	354.32	747,876	-2.79(-0.78%)
May 08, 2025	360.04	363.61	357.00	357.11	1,181,568	-2.61(-0.73%)
May 07, 2025	358.66	361.69	358.19	359.72	1,201,823	+1.79(+0.50%)
May 06, 2025	355.00	360.26	352.11	357.93	1,893,782	+2.44(+0.69%)
May 05, 2025	356.25	357.72	351.68	355.49	1,152,993	-0.76(-0.21%)
May 02, 2025	356.54	358.00	352.68	356.25	1,114,572	+4.71(+1.34%)
May 01, 2025	351.18	356.61	351.18	351.54	1,198,052	-3.25(-0.92%)
Apr 30, 2025	349.00	355.68	345.90	354.79	1,752,365	+4.89(+1.40%)
Apr 29, 2025	340.03	350.26	340.03	349.90	2,571,578	+6.43(+1.87%)
Apr 28, 2025	339.41	346.34	334.67	343.47	2,943,952	+7.62(+2.27%)
Apr 25, 2025	341.50	346.51	323.73	335.85	5,318,021	-29.20(-8.00%)
Apr 24, 2025	364.99	367.38	363.13	365.05	1,889,895	-3.78(-1.02%)
Apr 23, 2025	370.36	371.73	365.89	368.83	1,145,318	+0.31(+0.08%)
Apr 22, 2025	360.95	369.58	357.73	368.52	1,811,362	+12.57(+3.53%)
Apr 21, 2025	365.75	365.75	351.18	355.95	1,363,915	-11.46(-3.12%)
Apr 17, 2025	374.11	374.11	362.26	367.41	1,562,805	-5.41(-1.45%)
Apr 16, 2025	381.86	382.32	371.25	372.82	978,215	-6.29(-1.66%)
Apr 15, 2025	384.34	386.45	378.86	379.11	845,571	-5.23(-1.36%)
Apr 14, 2025	379.89	387.69	378.05	384.34	1,536,735	+8.04(+2.14%)
Apr 11, 2025	370.48	377.19	365.34	376.30	1,759,626	+7.28(+1.97%)
Apr 10, 2025	371.15	373.94	362.79	369.02	1,427,722	-4.35(-1.17%)
Apr 09, 2025	358.64	374.77	351.36	373.37	2,952,770	+13.14(+3.65%)
Apr 08, 2025	373.67	376.39	355.20	360.23	1,949,629	-4.12(-1.13%)
Apr 07, 2025	371.48	373.30	358.50	364.35	1,861,948	-11.41(-3.04%)
Apr 04, 2025	389.43	395.75	373.77	375.76	2,392,130	-18.53(-4.70%)
Apr 03, 2025	392.28	400.59	391.38	394.29	1,219,150	-1.74(-0.44%)
Apr 02, 2025	397.88	397.88	390.23	396.03	1,013,878	-2.78(-0.70%)
Apr 01, 2025	398.41	401.03	395.70	398.81	765,204	-0.28(-0.07%)
Mar 31, 2025	396.44	401.00	394.24	399.09	1,339,061	+4.54(+1.15%)
Mar 28, 2025	399.54	402.49	393.85	394.55	1,142,324	-4.99(-1.25%)
Mar 27, 2025	398.71	400.07	395.42	399.54	1,528,006	+2.81(+0.71%)
Mar 26, 2025	397.28	399.43	394.77	396.73	884,115	+0.59(+0.15%)
Mar 25, 2025	393.94	398.55	392.55	396.14	839,243	+2.99(+0.76%)
Mar 24, 2025	393.03	394.85	391.05	393.15	1,143,650	+2.80(+0.72%)
Mar 21, 2025	392.29	395.00	388.94	390.35	1,359,898	-2.82(-0.72%)
Mar 20, 2025	390.17	395.35	388.74	393.17	855,441	+2.79(+0.71%)
Mar 19, 2025	389.79	391.83	387.80	390.38	933,315	+0.33(+0.08%)
Mar 18, 2025	391.55	391.98	387.70	390.05	1,584,633	-0.93(-0.24%)
Mar 17, 2025	396.30	398.00	387.16	390.98	1,825,639	-7.81(-1.96%)
Mar 14, 2025	395.30	399.77	392.24	398.79	742,895	+4.59(+1.16%)
Mar 13, 2025	398.30	400.48	392.85	394.20	918,446	-4.09(-1.03%)
Mar 12, 2025	398.75	399.71	392.25	398.29	1,573,928	-1.45(-0.36%)
Mar 11, 2025	399.39	401.63	395.58	399.74	1,770,431	+0.75(+0.19%)
Mar 10, 2025	402.53	407.06	396.30	398.99	2,097,562	-4.10(-1.02%)
Mar 07, 2025	401.01	403.83	398.34	403.09	1,300,603	+1.49(+0.37%)
Mar 06, 2025	402.10	403.83	398.94	401.60	916,772	-2.47(-0.61%)
Mar 05, 2025	402.46	407.00	397.30	404.07	1,459,248	-0.61(-0.15%)
Mar 04, 2025	410.05	411.18	403.80	404.68	1,484,191	-4.64(-1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aon Plc (NY:AON)

Historical Prices