Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.21
-0.02 (-0.08%)
Jul 3, 2025, 1:00 PM - Market closed
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.02 | 26.21 | 26.02 | 26.21 | 26.21 | -0.08% | 547 |
| Jul 2, 2025 | 26.23 | 26.25 | 26.09 | 26.23 | 26.23 | 0.26% | 2,041 |
| Jul 1, 2025 | 26.20 | 26.20 | 26.02 | 26.16 | 26.16 | -0.07% | 1,614 |
| Jun 30, 2025 | 26.09 | 26.34 | 25.96 | 26.18 | 26.18 | -2.86% | 3,505 |
| Jun 27, 2025 | 26.96 | 26.96 | 26.95 | 26.95 | 25.93 | - | 866 |
| Jun 26, 2025 | 26.76 | 26.95 | 26.76 | 26.95 | 25.93 | 0.03% | 519 |
| Jun 25, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 25.92 | 0.38% | 646 |
| Jun 24, 2025 | 26.84 | 27.19 | 26.84 | 26.84 | 25.82 | -0.11% | 1,759 |
| Jun 23, 2025 | 27.00 | 27.00 | 26.87 | 26.87 | 25.85 | - | 496 |
| Jun 20, 2025 | 26.97 | 26.97 | 26.80 | 26.87 | 25.85 | 0.60% | 3,141 |
| Jun 18, 2025 | 26.80 | 27.20 | 26.61 | 26.71 | 25.70 | 0.04% | 10,244 |
| Jun 16, 2025 | 26.62 | 26.70 | 26.62 | 26.70 | 25.69 | 0.38% | 2,109 |
| Jun 13, 2025 | 26.55 | 26.63 | 26.55 | 26.60 | 25.59 | -0.34% | 1,115 |
| Jun 12, 2025 | 26.53 | 26.69 | 26.50 | 26.69 | 25.68 | 0.60% | 2,193 |
| Jun 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 25.53 | 0.11% | 559 |
| Jun 10, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 25.50 | -1.01% | 285 |
| Jun 9, 2025 | 26.69 | 26.77 | 26.69 | 26.77 | 25.76 | 0.18% | 380 |
| Jun 6, 2025 | 26.46 | 26.72 | 26.46 | 26.72 | 25.71 | 0.92% | 917 |
| Jun 5, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 25.48 | -1.19% | 130 |
| Jun 4, 2025 | 26.65 | 26.80 | 26.65 | 26.80 | 25.79 | 0.77% | 965 |
| Jun 3, 2025 | 26.46 | 26.60 | 26.46 | 26.60 | 25.59 | 0.74% | 625 |
| Jun 2, 2025 | 26.59 | 26.59 | 26.34 | 26.40 | 25.40 | -1.14% | 7,430 |
| May 30, 2025 | 26.79 | 26.80 | 26.71 | 26.71 | 25.69 | 0.36% | 1,117 |
| May 29, 2025 | 26.61 | 26.61 | 26.47 | 26.61 | 25.60 | -0.67% | 1,527 |
| May 28, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 25.78 | 1.09% | 1,215 |
| May 27, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.50 | - | 633 |
| May 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.50 | - | 613 |
| May 22, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 25.50 | -0.38% | 401 |
| May 21, 2025 | 26.42 | 26.60 | 26.39 | 26.60 | 25.59 | -0.19% | 1,041 |
| May 19, 2025 | 26.65 | 26.68 | 26.55 | 26.65 | 25.64 | 0.38% | 3,524 |
| May 16, 2025 | 26.68 | 26.70 | 26.55 | 26.55 | 25.55 | 0.40% | 2,360 |
| May 15, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 25.44 | 0.17% | 229 |
| May 14, 2025 | 26.49 | 26.54 | 26.34 | 26.40 | 25.40 | 0.11% | 1,513 |
| May 12, 2025 | 26.34 | 26.71 | 26.34 | 26.37 | 25.37 | 0.11% | 1,874 |
| May 9, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.34 | -0.34% | 214 |
| May 8, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 25.43 | -0.21% | 130 |
| May 7, 2025 | 26.60 | 26.63 | 26.49 | 26.49 | 25.48 | -0.69% | 4,797 |
| May 6, 2025 | 26.64 | 26.70 | 26.60 | 26.67 | 25.66 | -0.45% | 1,312 |
| May 5, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 25.78 | 0.34% | 494 |
| May 2, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 25.69 | -0.33% | 211 |
| May 1, 2025 | 26.64 | 26.79 | 26.64 | 26.79 | 25.78 | 0.14% | 2,514 |
| Apr 29, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 25.74 | 0.21% | 1,734 |
| Apr 28, 2025 | 26.80 | 26.80 | 26.70 | 26.70 | 25.69 | -0.32% | 1,953 |
| Apr 25, 2025 | 26.80 | 26.80 | 26.78 | 26.78 | 25.77 | 0.58% | 330 |
| Apr 24, 2025 | 26.64 | 26.84 | 26.55 | 26.63 | 25.62 | 0.29% | 3,613 |
| Apr 23, 2025 | 26.72 | 26.75 | 26.55 | 26.55 | 25.55 | -0.09% | 3,072 |
| Apr 22, 2025 | 26.75 | 26.75 | 26.57 | 26.57 | 25.57 | 0.12% | 1,227 |
| Apr 17, 2025 | 26.44 | 26.54 | 26.44 | 26.54 | 25.54 | 0.22% | 2,213 |
| Apr 16, 2025 | 26.49 | 26.51 | 26.48 | 26.48 | 25.48 | 0.58% | 616 |
| Apr 14, 2025 | 26.30 | 26.33 | 26.28 | 26.33 | 25.33 | 0.11% | 5,154 |