Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	AON	277.92	280.90	275.29	279.97	-0.40	1,750,917	19,758	270.00	305.55
2024-05-02	Z	AON	283.98	284.465	279.32	280.09	-3.72	1,300,600	15,853	276.95	280.93
2024-05-01	Z	AON	281.18	286.16	280.8788	283.81	1.71	1,819,693	21,583	276.76	291.48
2024-04-30	Z	AON	283.19	288.76	281.375	282.01	1.585	4,389,551	25,378	282.00	284.65
2024-04-29	Z	AON	281.26	284.40	279.86	281.04	-3.995	2,883,871	31,579	277.50	282.00
2024-04-26	Z	AON	270.88	285.88	268.06	285.03	-20.12	4,566,606	40,858	282.61	285.00
2024-04-25	Z	AON	307.71	308.15	304.001	306.00	-2.83	1,365,416	17,405	290.60	322.00
2024-04-24	Z	AON	311.03	311.03	307.71	308.83	-3.04	849,268	11,626	308.17	311.74
2024-04-23	Z	AON	312.00	313.79	310.585	311.86	0.92	620,943	11,262	277.10	340.00
2024-04-22	Z	AON	311.00	313.23	309.38	311.02	0.99	938,441	9,693	308.75	326.96
2024-04-19	Z	AON	311.07	311.07	309.07	310.19	1.41	823,325	10,209	308.30	347.24
2024-04-18	Z	AON	307.58	312.015	307.58	308.70	3.90	636,979	9,534	300.00	311.84
2024-04-17	Z	AON	305.13	308.02	303.81	304.79	0.64	833,358	11,510	300.00	320.37
2024-04-16	Z	AON	305.68	306.75	303.80	304.05	-1.16	1,230,069	16,400	303.00	348.00
2024-04-15	Z	AON	311.185	311.70	304.80	305.04	-2.96	958,445	13,487	300.00	312.09
2024-04-12	Z	AON	309.37	312.44	306.74	308.00	-2.99	742,170	10,185	300.00	312.43
2024-04-11	Z	AON	314.64	316.25	310.91	311.00	-4.88	846,406	11,187	294.06	326.96
2024-04-10	Z	AON	317.90	319.467	315.19	316.00	-3.54	803,601	11,557	310.95	323.80
2024-04-09	Z	AON	320.92	320.92	317.72	319.40	-0.48	716,699	9,321	313.92	324.56
2024-04-08	Z	AON	319.34	320.98	318.51	319.84	1.06	771,480	10,189	319.11	320.79
2024-04-05	Z	AON	316.26	320.56	315.00	318.99	4.14	752,886	12,179	318.14	319.82
2024-04-04	Z	AON	325.82	325.82	313.31	314.77	-9.45	2,153,521	20,146	310.95	314.75
2024-04-03	Z	AON	329.20	329.74	321.8651	324.47	-5.05	1,381,430	16,214	320.78	328.16
2024-04-02	Z	AON	330.25	331.125	329.18	329.64	0.02	701,645	11,132	323.05	330.35
2024-04-01	Z	AON	333.00	333.00	328.35	329.59	-4.19	527,212	8,905	328.02	329.50
2024-03-29	Z	AON	335.00	336.06	333.58	333.72	-0.09	0	0	329.50	338.23
2024-03-28	Z	AON	335.00	336.06	333.58	333.72	-0.09	732,091	8,843	329.50	338.23
2024-03-27	Z	AON	331.63	334.02	330.0681	333.79	4.07	710,811	8,964	328.82	335.00
2024-03-26	Z	AON	326.84	331.15	325.74	329.92	2.32	985,196	9,332	327.60	332.24
2024-03-25	Z	AON	328.01	329.27	326.665	327.58	0.905	1,084,005	10,778	327.07	328.77
2024-03-22	Z	AON	327.40	329.53	326.19	326.79	0.285	980,355	10,444	325.82	327.51
2024-03-21	Z	AON	325.65	328.31	324.01	326.52	0.126	831,523	11,090	326.03	327.72
2024-03-20	Z	AON	322.69	327.24	321.0101	326.07	3.18	752,422	9,851	323.51	327.50
2024-03-19	Z	AON	321.56	323.07	319.16	322.77	2.926	883,047	9,374	320.19	325.23
2024-03-18	Z	AON	319.01	321.5016	317.70	319.78	0.74	722,868	7,417	317.58	322.14
2024-03-15	Z	AON	317.98	323.81	317.97	318.99	-1.40	1,524,875	11,340	316.06	335.00
2024-03-14	Z	AON	321.10	321.10	318.68	320.48	0.08	691,225	10,792	319.09	320.77
2024-03-13	Z	AON	321.36	321.36	317.74	320.28	-0.25	807,941	8,976	314.62	330.00
2024-03-12	Z	AON	318.02	321.35	317.05	320.59	2.44	533,084	7,787	317.97	330.00
2024-03-11	Z	AON	316.00	318.06	314.35	317.97	1.309	554,426	6,809	300.43	321.03
2024-03-08	Z	AON	315.35	318.01	314.00	316.75	0.02	653,409	7,597	300.43	319.78
2024-03-07	Z	AON	317.99	318.475	315.59	316.69	-0.415	521,292	7,219	281.98	335.00
2024-03-06	Z	AON	315.01	318.01	313.34	317.09	1.72	650,419	8,208	290.60	320.98
2024-03-05	Z	AON	315.04	316.56	312.64	315.20	-0.84	499,648	8,612	285.00	330.00
2024-03-04	Z	AON	313.51	316.32	310.56	316.01	1.64	911,565	10,541	314.86	316.33
2024-03-01	Z	AON	314.33	315.74	312.05	314.27	-1.72	587,130	9,781	284.97	322.80
2024-02-29	Z	AON	316.91	318.00	311.66	315.99	-2.18	1,149,173	12,010	300.41	316.99
2024-02-28	Z	AON	316.02	317.70	315.03	317.66	2.29	470,667	7,375	300.41	320.00
2024-02-27	Z	AON	314.00	315.43	313.145	315.39	1.00	844,469	7,482	285.00	330.00
2024-02-26	Z	AON	316.21	316.988	314.06	314.43	-0.883	851,142	8,053	305.00	320.83
2024-02-23	Z	AON	315.98	316.16	314.07	315.32	-0.06	558,590	7,920	314.14	315.61
2024-02-22	Z	AON	313.02	317.415	311.02	315.36	4.16	604,807	9,133	285.00	330.00
2024-02-21	Z	AON	315.10	315.33	309.53	311.28	-4.19	643,361	9,869	285.00	333.00
2024-02-20	Z	AON	310.01	315.69	309.03	315.50	4.24	1,390,798	13,567	300.39	322.29
2024-02-19	Z	AON	311.28	314.9619	310.975	311.24	-3.28	0	0	306.00	321.00
2024-02-16	Z	AON	311.28	314.9619	310.975	311.24	-3.28	519,703	7,608	306.00	321.00
2024-02-15	Z	AON	308.61	315.57	308.43	314.37	5.87	1,338,460	13,366	290.60	319.70
2024-02-14	Z	AON	312.54	313.04	306.97	308.47	-4.10	912,772	12,185	303.72	313.68
2024-02-13	Z	AON	311.81	313.52	309.98	312.54	2.53	995,762	14,044	307.60	323.46
2024-02-12	Z	AON	313.58	315.00	309.61	310.03	-2.53	955,645	12,519	309.50	310.03
2024-02-09	Z	AON	307.63	312.56	306.67	312.56	5.34	1,085,142	12,882	284.97	322.91
2024-02-08	Z	AON	301.50	307.39	301.1406	307.18	5.3575	1,560,643	14,142	306.42	307.87
2024-02-07	Z	AON	302.10	304.50	300.36	301.88	0.98	979,053	9,451	289.28	315.37
2024-02-06	Z	AON	295.30	301.035	293.71	300.83	4.22	872,256	11,863	291.03	314.00