Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.60
+0.08 (0.29%)
Dec 3, 2025, 4:00 PM EST - Market closed
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 0.29% | 558 |
| Dec 2, 2025 | 26.60 | 26.69 | 26.52 | 26.52 | 26.52 | -0.86% | 1,292 |
| Nov 26, 2025 | 26.55 | 26.75 | 26.55 | 26.75 | 26.75 | 0.86% | 1,221 |
| Nov 25, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.37% | 591 |
| Nov 24, 2025 | 26.75 | 26.89 | 26.75 | 26.89 | 26.89 | 0.71% | 1,326 |
| Nov 20, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.19% | 318 |
| Nov 19, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.24% | 473 |
| Nov 18, 2025 | 26.51 | 26.59 | 26.51 | 26.59 | 26.59 | 0.39% | 310 |
| Nov 17, 2025 | 26.56 | 26.56 | 26.48 | 26.48 | 26.48 | -1.19% | 453 |
| Nov 14, 2025 | 26.66 | 26.89 | 26.66 | 26.80 | 26.80 | 0.77% | 2,385 |
| Nov 13, 2025 | 26.66 | 26.68 | 26.45 | 26.60 | 26.60 | 0.32% | 1,705 |
| Nov 12, 2025 | 26.58 | 26.69 | 26.51 | 26.51 | 26.51 | -0.71% | 2,630 |
| Nov 11, 2025 | 26.51 | 26.70 | 26.51 | 26.70 | 26.70 | 0.72% | 393 |
| Nov 10, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.37% | 144 |
| Nov 7, 2025 | 26.48 | 26.48 | 26.41 | 26.41 | 26.41 | -0.63% | 678 |
| Nov 6, 2025 | 26.52 | 26.58 | 26.41 | 26.58 | 26.58 | 0.19% | 750 |
| Nov 5, 2025 | 26.78 | 26.78 | 26.53 | 26.53 | 26.53 | -0.19% | 260 |
| Nov 4, 2025 | 26.56 | 26.79 | 26.55 | 26.58 | 26.58 | -0.78% | 1,949 |
| Nov 3, 2025 | 26.59 | 26.79 | 26.52 | 26.79 | 26.79 | 0.64% | 9,171 |
| Oct 31, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.43% | 235 |
| Oct 30, 2025 | 26.36 | 26.51 | 26.36 | 26.51 | 26.51 | 0.11% | 429 |
| Oct 29, 2025 | 26.43 | 26.48 | 26.40 | 26.48 | 26.48 | -0.29% | 1,325 |
| Oct 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.33% | 2,428 |
| Oct 27, 2025 | 26.65 | 26.65 | 26.63 | 26.64 | 26.64 | 1.22% | 958 |
| Oct 24, 2025 | 26.52 | 26.52 | 26.32 | 26.32 | 26.32 | -1.05% | 793 |
| Oct 22, 2025 | 26.31 | 26.63 | 26.31 | 26.60 | 26.60 | 0.83% | 2,529 |
| Oct 21, 2025 | 26.39 | 26.39 | 26.38 | 26.38 | 26.38 | 0.11% | 498 |
| Oct 20, 2025 | 26.35 | 26.43 | 26.34 | 26.35 | 26.35 | -0.06% | 1,010 |
| Oct 17, 2025 | 26.40 | 26.40 | 26.37 | 26.37 | 26.37 | -0.13% | 496 |
| Oct 16, 2025 | 26.40 | 26.40 | 26.30 | 26.40 | 26.40 | 0.09% | 2,646 |
| Oct 15, 2025 | 26.33 | 26.38 | 26.33 | 26.38 | 26.38 | 0.74% | 303 |
| Oct 14, 2025 | 26.22 | 26.22 | 26.18 | 26.18 | 26.18 | -0.63% | 470 |
| Oct 13, 2025 | 26.24 | 26.37 | 26.24 | 26.35 | 26.35 | 0.02% | 1,516 |
| Oct 9, 2025 | 26.20 | 26.34 | 26.20 | 26.34 | 26.34 | 0.58% | 1,218 |
| Oct 8, 2025 | 26.19 | 26.27 | 26.19 | 26.19 | 26.19 | - | 1,627 |
| Oct 7, 2025 | 26.24 | 26.31 | 26.19 | 26.19 | 26.19 | -0.17% | 1,454 |
| Oct 6, 2025 | 26.33 | 26.33 | 26.24 | 26.24 | 26.24 | -0.36% | 352 |
| Oct 2, 2025 | 26.25 | 26.33 | 26.16 | 26.33 | 26.33 | 0.30% | 1,295 |
| Oct 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.43% | 404 |
| Sep 30, 2025 | 26.24 | 26.25 | 26.14 | 26.14 | 26.14 | -0.39% | 3,547 |
| Sep 29, 2025 | 26.20 | 26.24 | 26.15 | 26.24 | 26.24 | 0.34% | 2,137 |
| Sep 26, 2025 | 26.12 | 26.19 | 26.12 | 26.15 | 26.15 | 0.11% | 1,913 |
| Sep 25, 2025 | 26.10 | 26.14 | 26.10 | 26.12 | 26.12 | -0.07% | 908 |
| Sep 24, 2025 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | - | 382 |
| Sep 23, 2025 | 26.14 | 26.14 | 26.10 | 26.14 | 26.14 | 0.03% | 2,214 |
| Sep 22, 2025 | 26.18 | 26.18 | 26.13 | 26.13 | 26.13 | 0.10% | 1,588 |
| Sep 19, 2025 | 26.10 | 26.20 | 26.05 | 26.11 | 26.11 | 0.02% | 1,804 |
| Sep 18, 2025 | 26.21 | 26.21 | 26.09 | 26.10 | 26.10 | -0.43% | 3,419 |
| Sep 17, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | - | 1,454 |
| Sep 16, 2025 | 26.14 | 26.21 | 26.14 | 26.21 | 26.21 | 0.35% | 744 |