Aon plc (AON)     Sec: Financial Ind: InsuranceBrokers
Peak: 0%   12m: 23.04%   6m: 11.59%   ytd: 38.02%   div: 0.87%   beta: 0.768   alpha: 0.131   s: 2.178 (95.46)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-15199198.71199.76197.11001,560,4550.7680.1312.178
2019-11-14196.24198.35198.8195.2300816,8610.7690.1322.193
2019-11-13194.15196.44197.23193.900812,7980.7690.122.164
2019-11-12194.17195195.49193.3900613,1110.770.1232.129
2019-11-11192.77194.38194.89192.5200596,7000.7660.1152.126
2019-11-08193.12194.57194.58191.2100799,4630.7660.1172.112
2019-11-07195.82194.4195.82193.500729,0410.7730.1232.138
2019-11-06192.88194.74194.85192.4100947,5170.7730.1222.163
2019-11-05194.79193.13195.76191.99001,139,7670.7720.1242.156
2019-11-04197.02194.65197.24194.4200786,8730.7730.1242.185
2019-11-01194.5195.85196.45193.7800803,7510.80.1192.243
2019-10-31193.01193.16195.84191.670.440766,9560.7980.1152.243
2019-10-30188.79194.21194.39187.1600803,3000.7980.1292.357
2019-10-29187.55188.14191.82187.18002,497,3000.7940.1192.284
2019-10-28189.01187.37189.55187.2300821,7000.7950.1192.251
2019-10-25193.51188.22193.51187.64001,388,0000.7970.1152.298
2019-10-24191.3190.91191.63189.7001,288,0000.7990.1222.342
2019-10-23193.11191.01193.95189.8200756,2000.7990.1212.372
2019-10-22194.11192.98196.31190.4700699,3000.8010.1242.398
2019-10-21193.7194.59194.62192.500496,1000.80.1262.413
2019-10-18193.31192.47193.54192.0500858,7000.7980.1242.444
2019-10-17192.92193.01194.63192.1900450,4000.7980.1232.425
2019-10-16191.23192.49192.51189.9500513,0000.7980.1242.454
2019-10-15191.96191.86192.93191.1500515,6000.7990.1212.443
2019-10-14190.46190.85192.23189.7200357,6000.80.1252.426
2019-10-11190.53190.67192.29189.8600552,5000.80.122.442
2019-10-10186.15188.46189.5185.5700646,5000.7990.1152.377
2019-10-09187.67186.22188.37185.0900512,8000.7980.1112.314
2019-10-08188.67185.29188.76185.2300654,3000.7990.1162.224
2019-10-07190.49190191.42189.2400384,5000.790.1232.23
2019-10-04187.42191.57191.66187.4200497,2000.7890.1242.193
2019-10-03185.58186.82187.08184.1300643,2000.7810.1182.113
2019-10-02187.8185.58188.92184.100809,1000.7810.1212.118
2019-10-01194.15189.29194.86189.2400559,2000.7760.1222.18
2019-09-30193.14193.13193.94192.6700607,5000.770.1262.204
2019-09-27195.01193.03195.51191.6800505,8000.7710.1282.208
2019-09-26194.4194.29195.11192.9300713,6000.770.1292.238
2019-09-25192.09193.97194.31191.4100932,5000.770.1252.263
2019-09-24192.91192.16194.44191.2100962,5000.7690.1262.205
2019-09-23191.23192.32193.4190.800615,7000.7710.1272.241
2019-09-20194.21192.56194.56191.4001,759,1000.7710.1292.238
2019-09-19193.5193.78195.21192.9800556,4000.7710.1322.243
2019-09-18193.36193.67194.13191.300549,4000.7710.132.21
2019-09-17191.17194.08194.09189.5800628,1000.770.1332.246
2019-09-16189.31190.69190.89188.2400544,6000.7690.1242.197
2019-09-13189.91190.45191.57187.9700720,3000.770.1222.184
2019-09-12188.66189.33190.29187.9100827,8000.770.1232.176
2019-09-11187.48187.95190.74187.0200918,3000.7690.1182.163
2019-09-10192.74186.87192.74184.88001,718,0000.770.1162.151
2019-09-09195.96192.99195.96192.0200661,3000.7690.1292.25
2019-09-06195.56194.84196.4194.7200529,9000.7690.1332.245
2019-09-05196.84195.16197.64194.6100628,6000.7690.1352.249
2019-09-04192.95194.96195.03192.6700679,0000.7750.1382.233
2019-09-03192.85192.17193.6719100720,9000.7720.1372.2
2019-08-30193.16194.41195.06193.0400694,0000.770.1392.236
2019-08-29191.57191.76193.36190.6800526,6000.770.1382.216
2019-08-28190.06190.12190.33188.6500492,4000.7710.1382.201
2019-08-27191.71190.71192.66189.6400675,6000.7730.1432.213
2019-08-26190191.09191.16188.4500428,0000.7730.1452.211
2019-08-23192.96188.69194.19187.7500783,3000.7720.1432.165
2019-08-22193.05193.68194.29191.300493,5000.7640.152.263
2019-08-21192.29192.73193.48191.5600651,9000.7640.1452.243
2019-08-20193.36190.9194.14190.6800683,0000.7630.1432.238
2019-08-19192.06193.86195.03192.0600696,6000.7590.1482.292
2019-08-16189.85191.08191.86188.4300835,8000.7560.1452.269
2019-08-15186.52188.75189.5185.8700861,4000.7560.1432.266
2019-08-14188.04186.74190.23186.45001,338,8000.7550.1392.214
2019-08-13185.76190.55190.86184.7800886,7000.7570.1382.252
2019-08-12187.6185.83188.64185.1700516,7000.7470.1322.211
2019-08-09189.5189190.68186.8800693,4000.7420.1352.264
2019-08-08186.77189.27189.92186.6400925,4000.7430.1332.279
2019-08-07185.73185.95186.74182.9200872,0000.740.1322.267
2019-08-06183.1186.97187.09182.8700840,4000.740.1352.28
2019-08-05188.48182.84188.87181.48001,325,0000.7320.1342.229
2019-08-02189.48190.61191.86188.3400810,8000.6990.1482.308
2019-08-01188.51189.54192.92187.9600721,4000.7040.1492.309
2019-07-31192.47188.82193.69187.450.440811,8000.7080.1322.285
2019-07-30194.26192.29194.26191.5600877,4000.7010.1372.28
2019-07-29193.68194.9196.15193.200840,2000.6990.1412.327
2019-07-26195.82193.68197.1192.1001,851,1000.70.142.269
2019-07-25196.1195.96196.5194.8100827,4000.7070.1462.34
2019-07-24193.35195195.03192.4800683,7000.7090.1462.176
2019-07-23193.31193.82194.13192.4900629,5000.7090.1432.157
2019-07-22194.22193.27194.82192.9900493,7000.710.1432.151
2019-07-19196.51194.03196.51193.7900593,3000.7110.1432.206
2019-07-18194.34196.15196.54193.2200653,3000.7080.1442.239
2019-07-17196.06193.88196.41193.8500584,2000.7060.1422.228
2019-07-16197196.19197.06195.800454,3000.7030.1452.246
2019-07-15197196.63197.09196.2300739,4000.7030.1442.259
2019-07-12196.59196.57196.7195.3600450,8000.7030.1442.243
2019-07-11197.05195.75197.05195.2100584,8000.7030.1452.231
2019-07-10196.14196.92197.05195.2400630,6000.7040.1462.254
2019-07-09194.87195.66195.71194.0400629,2000.7030.1482.238
2019-07-08196.39195.58196.77195.5500635,6000.7030.1462.235
2019-07-05197.15196.68197.15194.8500444,3000.7020.1432.239
2019-07-03195.29197.58197.71195.200481,8000.7020.1462.262
2019-07-02194.55195.04195.61193.5500588,9000.6990.152.23
2019-07-01193.49194.26194.27192.0900739,6000.6990.1552.202
2019-06-28192.32192.11192.81191.0700905,7000.6970.1612.195
2019-06-27189.34191.7191.89188.5700490,7000.6980.1532.18
2019-06-26192.33189.03193.38188.6700861,6000.6960.1392.155
2019-06-25192.52192.37193.63192.2100737,7000.6940.1472.185
2019-06-24191.56192.64193.27191.5100871,0000.6960.1452.215
2019-06-21192.67191.15193.12191.02001,535,8000.6980.1422.162
2019-06-20191.94192.64193.12191.100930,3000.6970.1462.192
2019-06-19188.81191.13191.38188.8100759,1000.6970.1452.172
2019-06-18188.71189.27190187.9100657,7000.6960.1432.137
2019-06-17190.37187.95190.61187.6700632,3000.6960.142.147
2019-06-14188.27189.9190.84187.8300678,0000.6960.1422.185
2019-06-13188.47188.82189.4187.6700788,0000.6970.1372.165
2019-06-12189.13188.37190.71188.0500781,4000.6970.1372.172
2019-06-11190.6188.59191.1187.8300878,7000.6970.1382.15
2019-06-10190.84190191.92189.65001,010,6000.6970.1412.171
2019-06-07186.4189.38190.73186.38001,037,0000.6970.1412.155
2019-06-06187.07186.89187.45185.8100792,3000.6940.142.122
2019-06-05182.63186.61186.63182.13001,093,6000.6960.1392.133
2019-06-04182.17181.98182.42179.93001,024,7000.6870.1312.07
2019-06-03179.68181.27181.4179.1100867,9000.7020.1342.066
2019-05-31180.11179.25181.31178.8400933,4000.7040.1312.021
2019-05-30179.02180.94181.31178.78001,083,2000.7040.1362.046
2019-05-29178.08178.31178.9176.2100878,1000.7020.1322.009
2019-05-28177.19178.5179.38176.71002,300,8000.7030.1282.033
2019-05-24177.76176.98177.8175.9500864,7000.7110.1252.006
2019-05-23179.4177.44179.43176.6001,096,6000.7110.1262.037
2019-05-22178.73180.14180.3177.67001,022,5000.7050.132.094
2019-05-21178.34179.53179.97178.3400881,1000.7060.1272.094
2019-05-20179.39177.72179.7177.2900762,2000.7050.1242.089
2019-05-17179.03179.72180.84178.71001,095,4000.7010.1272.124
2019-05-16178.47180.88181.54178.3200994,5000.70.1282.154
2019-05-15176.16178.07179.84175.7800752,3000.6950.1272.124
2019-05-14175.83177.24178.89175.800772,5000.6950.1272.12
2019-05-13175.75175.43176.35174.5400754,7000.6940.1252.073
2019-05-10175.55178.29178.86174.3600755,7000.6930.1282.128
2019-05-09175.54175.71176.46174.0600639,9000.6910.1232.11
2019-05-08175.96176.62177.99175.4500659,2000.690.1212.119
2019-05-07177.93175.99178.28175.2800807,0000.6910.1172.087
2019-05-06175.89178.87179.39175.8900831,6000.6840.1222.189
2019-05-03176.28177.94178.56176.2200866,7000.6870.1182.161
2019-05-02174.77175.68176.11173.4700687,1000.6840.1192.129
2019-05-01179.02174.92179.03174.7200853,6000.6850.1262.105
2019-04-30176.93179.32179.53175.550.4401,005,8000.6730.1342.195
2019-04-29178.53177.32179.44176.7400787,3000.6730.1282.171
2019-04-26179.14178.91181.33175.8500899,6000.6730.1362.221
2019-04-25176.1178.36178.8175.6700883,6000.6740.1372.19
2019-04-24177.14177.04178.84176.72001,087,5000.6740.1342.268
2019-04-23173.71177.13177.22173.5200900,0000.6740.1312.276
2019-04-22173.44173.67174.71173.2800600,5000.6670.1232.213
2019-04-18173.37173.95174.63172.1100838,3000.6670.1212.227
2019-04-17176.77174.14177.62172.6300955,9000.6670.1252.227
2019-04-16174.64175.69175.72174.6200718,2000.6650.132.247
2019-04-15174.8174.73175.52174.4400554,0000.6650.1292.273
2019-04-12173.99174.89175.07173.4300724,2000.6650.1312.307
2019-04-11171.61172.68172.99170.6900939,3000.6620.132.309
2019-04-10171.01171.63171.82170.7500390,1000.6620.1292.276
2019-04-09170.66170.8171.14170.1900731,0000.6620.1282.163
2019-04-08171171.58171.66170.4200430,5000.6610.1272.229
2019-04-05171.29171.38172.31170.7400672,7000.6610.1252.229
2019-04-04171.85171.33172.39170.400537,6000.6620.1172.174
2019-04-03172.56171.53172.76170.63001,072,3000.6630.1192.122
2019-04-02172.88171.93174.04171.6800836,7000.6630.122.119
2019-04-01170.52172.23172.37170.09001,035,0000.6630.1242.114
2019-03-29168.81169.51169.64168.35001,170,8000.6570.1242.086
2019-03-28167.24167.99168.14166.7500676,6000.6550.1232.119
2019-03-27166.69166.81167.5165.7300982,2000.6540.1252.105
2019-03-26165.73166.59166.68164.8600777,2000.6560.1252.081
2019-03-25165.41165.48165.78164.0700814,8000.6550.1222.029
2019-03-22164.95165.15166.51164.7500822,7000.6550.1212.011
2019-03-21164.47167.02167.41164.1800784,8000.6560.1211.987
2019-03-20166.35164.55166.8164.5100716,2000.6510.1151.958
2019-03-19168.02166.79168.29166.5700702,5000.6480.1272.037
2019-03-18168.81168.02169.53167.6300825,9000.6470.1292.013
2019-03-15167.54168.81169.08166.78001,828,9000.6490.1322.06
2019-03-14166.09167.4168.07165.8900833,4000.6470.1282.076
2019-03-13165.59165.92167.27165.500818,3000.6480.1282.057
2019-03-12163.72165.32165.84163.2900959,5000.6490.1271.964
2019-03-11161.65163.56163.59161.52001,064,3000.6470.1241.906
2019-03-08160.46160.91161.04159.1700934,7000.6410.1211.844
2019-03-07162.26161.41162.84160.62001,644,3000.640.1231.841
2019-03-06165.36162.85165.4162.17002,534,2000.6370.1271.878
2019-03-05170.12156.15171.48155006,699,6000.6620.1081.778
2019-03-04170.79169.44171.15168.56001,663,4000.6530.1472.018
2019-03-01171.54170.45171.7169.6900899,8000.6510.1452.071
2019-02-28169.9170.33171.1169.47001,205,6000.6540.1462.035
2019-02-27169.49169.99170.24168.9800662,0000.6540.1472.023
2019-02-26169.76170.15170.9169.4400993,4000.6540.1472.039
2019-02-25171.08169.97172.01169.800982,5000.6540.1482.007
2019-02-22171.26170.86171.45170.1800998,1000.6550.1552.003
2019-02-21171.72171.2172.13170.7500929,2000.6580.1542.024
2019-02-20171.53171.59172.11170.46001,005,0000.6580.152.058
2019-02-19170.11171.45172.32169.7001,080,5000.6580.152.077
2019-02-15170.25170.77170.9169.1001,257,9000.6580.1482.052
2019-02-14170.4168.44170.93168.400961,1000.6530.1432.01
2019-02-13170.38171.75171.88170.04001,073,1000.6490.1512.097
2019-02-12170.41170.08170.98169.23001,101,0000.6480.152.101
2019-02-11167.55169.57169.63167.08001,103,0000.6540.1512.102
2019-02-08165.32167167165.2300847,9000.6530.1452.113
2019-02-07166.1165.71166.46163.54001,060,4000.6530.1462.114
2019-02-06167.08167.17167.57165.51001,175,5000.650.172.279
2019-02-05166.15167.57167.8165.21001,114,5000.650.1762.282
2019-02-04167.32165.63167.32164.01001,771,3000.6470.1792.253
2019-02-01156.71166.29167.31156.44003,265,1000.6520.1792.285
2019-01-31152.69155.14156.78152.10.401,879,1000.6480.151.95
2019-01-30151.2153.02153.27150.99002,153,7000.6420.151.9
2019-01-29151.81150.94152.24150.200978,5000.6370.1491.908
2019-01-28151.99152.2152.47150.7200836,0000.6360.1551.912
2019-01-25153.14152.91154.24152.2400706,3000.6370.1531.967
2019-01-24152.38152.44153.12151.5300998,3000.6380.1541.976
2019-01-23152.53152.59153.27151.0300724,2000.6380.1581.872
2019-01-22152.6152.23153.78151.2200759,1000.6380.1551.812
2019-01-18151.6152.93153.22151.2100839,8000.6430.1511.79
2019-01-17148.92151.04151.43148.9200800,1000.6390.1491.737
2019-01-16148.4149.55150.03147.3300923,0000.6350.1461.711
2019-01-15146.22148.25148.28145.7900832,7000.6330.1461.705
2019-01-14144.93146.2146.48144.9300808,7000.6260.1441.681
2019-01-11145.17145.84145.88143.7600963,2000.6280.1431.74
2019-01-10143.7146.22146.51143.0200931,7000.6280.1411.689
2019-01-09144.14143.74146.13143.41001,428,3000.6210.1311.601
2019-01-08142.83143.54143.67140.52001,277,2000.6210.1311.654
2019-01-07142.51142.85144.73142.1200926,5000.6210.1291.625
2019-01-04141.77143.17143.38140.44001,882,8000.6260.1331.648
2019-01-03141.94140.52142.69140.28001,027,4000.6320.131.565
2019-01-02142.21142.66143.18141.3900961,6000.6360.1261.612
2018-12-31142.86143.97144.26142.3100741,7000.6390.131.583
2018-12-28142.48142.33143.79141.1200841,8000.6310.1331.57
2018-12-27137.29141.76141.77136.71001,444,9000.6310.1321.551
2018-12-26137.09138.95139.16134.01001,081,7000.6120.1291.491
2018-12-24139.47136.13139.64136.1300729,5000.680.1281.428
2018-12-21143.11139.9145.16139.3003,070,7000.6490.1331.531
2018-12-20146.92144.38147.63143.48001,244,4000.5950.1421.605
2018-12-19149.03146.89150.74146.46001,085,8000.5770.1411.644
2018-12-18149.69148.87150.98147.7600854,0000.5670.1321.65
2018-12-17152.16148.93152.88148.32001,155,6000.5670.131.718
2018-12-14153.64152.36153.99151.6400962,9000.5240.1471.777
2018-12-13154.12154.61154.76152.6600984,9000.5050.1531.822
2018-12-12156.3153.91156.48153.87001,057,0000.5050.1531.797
2018-12-11157.68154.26160.02153.4200820,3000.5120.1521.805
2018-12-10157.39156.22157.75154.1200827,9000.5140.1541.792
2018-12-07159.05157.21160.48156.700770,1000.5190.1511.811
2018-12-06158.12159.03159.51154.79001,096,8000.5160.1531.845
2018-12-04163.22161.16164.96160.800898,8000.5110.1681.92
2018-12-03164.62163.39164.89161.4500988,2000.5210.1651.941
2018-11-30162.18163.53164.31162.08002,568,2000.5510.1621.941
2018-11-29161.53162.12163.38161.5100758,3000.5460.1621.922
2018-11-28159.53162.42162.79159.53001,001,6000.5430.1641.926
2018-11-27159.82159.94160.89158.3100846,8000.5360.1641.859
2018-11-26160.73160.46161.25159.300868,0000.5490.1631.879
2018-11-23158.71159.71160.9158.4900448,0000.6090.161.88
2018-11-21160.44159.53161.76159.5200832,5000.6140.1571.872
2018-11-20162.43160.12162.66159.55001,063,4000.6370.1611.911
2018-11-19162.6164164.82162.0200921,1000.4610.1771.97
2018-11-16160.67162.48163.07160.2600959,1000.6180.1581.92
2018-11-15159.05161.5162.1158.6200924,8000.6170.1531.887
2018-11-14162.99160.47162.9915900977,9000.6540.1511.893
2018-11-13161.21161.74163.23160.7800957,2000.6020.1621.933
2018-11-12163.22161.33163.32161.09001,152,0000.5990.1591.91
2018-11-09163.05162.97163.85162.3200911,3000.4590.1781.896
2018-11-08161.16163.25163.28161.16001,133,0000.2980.1961.934
2018-11-07158.47161.49161.76158.28001,085,2000.4030.1771.943
2018-11-06156.65158.06158.13156.4500902,000-0.3030.2331.861
2018-11-05154.95156.67157.2154.4600591,600-0.3220.2321.881
2018-11-02155.45154.69156.1152.700739,600-0.390.2311.847
2018-11-01154.6154.21154.83152.5600941,10010.1031.83
2018-10-31158.11154.69158.19154.590.401,551,70010.1091.825
2018-10-30154.66156.79157.21152.74002,344,900101.818
2018-10-29153.13153.32155.34151.86001,712,800101.779
2018-10-26150.17150.47152.11147.83002,578,200101.781
2018-10-25145.49148.17149.01145.19001,427,900101.756
2018-10-24147.25144.54147.54144.2700857,500101.756
2018-10-23148.03147.71148.49146.0400658,000101.801
2018-10-22149.65149.61150.21149.2100805,700101.814
2018-10-19147.74149.28150.25147.6200737,000101.85
2018-10-18148.52147.71149.62146.900468,400101.81
2018-10-17148.16148.65149.43147.4100775,000101.866
2018-10-16146.05148.04148.14145.7200635,100101.866
2018-10-15145.9145.41146.83145.2300631,900101.862
2018-10-12147.93146.06148.48144.47001,080,600101.834
2018-10-11148.92146.43150.2146.36001,367,300101.86
2018-10-10154.92149.32155.19149.29001,076,900101.915
2018-10-09154.38155.23155.63153.2200647,600102.078
2018-10-08153.35154.33154.61153.1100634,700102.058
2018-10-05155.28153.65156.04153.44001,003,300102.017
2018-10-04155.09155.52156.08154.7400892,800102.023
2018-10-03154.66155156.1154.47001,441,200102.017
2018-10-02153.85154.37154.69152.9800662,300101.972
2018-10-01152.68152.98153.4152.0100475,800101.947
2018-09-28153.17151.93153.73151.7800960,200101.898
2018-09-27152.94153.8156.86152.4800849,200101.906
2018-09-26153.94152.78154.12152.400854,800101.874
2018-09-25154.61153.93154.99153.27001,260,400101.888
2018-09-24154.56153.29154.56152.81001,117,500101.856
2018-09-21153.97154.58154.82153.44001,483,500101.892
2018-09-20153.63153.29153.63152.8900904,800101.868
2018-09-19151.16153.37153.55150.92001,233,700101.879
2018-09-18150.12151.04151.15149.16001,203,500101.879
2018-09-17150.47150.32150.82149.3400820,600102.008
2018-09-14149.56150.14150.18149.0200766,400102.038
2018-09-13149.89149.59149.89149.2700657,000102.051
2018-09-12148.95149.26149.53148.7200763,600102.049
2018-09-11147.86149.2149.52147.5500766,900102.043


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC