Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
25.93
+0.05 (0.18%)
Mar 20, 2026, 4:00 PM EDT - Market closed
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.73 | 25.93 | 25.73 | 25.93 | 25.93 | 0.18% | 1,193 |
| Mar 19, 2026 | 25.88 | 25.88 | 25.87 | 25.88 | 25.88 | -0.04% | 1,164 |
| Mar 18, 2026 | 25.74 | 25.90 | 25.74 | 25.89 | 25.89 | 0.35% | 4,560 |
| Mar 17, 2026 | 25.82 | 25.88 | 25.77 | 25.80 | 25.80 | -0.54% | 4,471 |
| Mar 16, 2026 | 25.76 | 26.00 | 25.76 | 25.94 | 25.94 | 0.39% | 11,818 |
| Mar 13, 2026 | 25.95 | 25.95 | 25.84 | 25.84 | 25.84 | -0.12% | 3,620 |
| Mar 12, 2026 | 25.75 | 25.95 | 25.75 | 25.87 | 25.87 | -0.35% | 6,844 |
| Mar 11, 2026 | 25.78 | 25.96 | 25.77 | 25.96 | 25.96 | - | 1,101 |
| Mar 10, 2026 | 25.87 | 25.96 | 25.80 | 25.96 | 25.96 | 0.62% | 1,638 |
| Mar 9, 2026 | 25.80 | 25.80 | 25.73 | 25.80 | 25.80 | - | 2,989 |
| Mar 6, 2026 | 25.81 | 25.83 | 25.80 | 25.80 | 25.80 | -0.10% | 1,805 |
| Mar 5, 2026 | 25.83 | 25.87 | 25.83 | 25.83 | 25.83 | 0.10% | 2,809 |
| Mar 4, 2026 | 25.78 | 25.80 | 25.78 | 25.80 | 25.80 | - | 1,157 |
| Mar 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,374 |
| Mar 2, 2026 | 25.73 | 25.86 | 25.73 | 25.80 | 25.80 | 0.27% | 2,881 |
| Feb 27, 2026 | 25.80 | 25.80 | 25.72 | 25.73 | 25.73 | -0.53% | 1,409 |
| Feb 26, 2026 | 25.81 | 25.87 | 25.81 | 25.87 | 25.87 | -0.16% | 726 |
| Feb 25, 2026 | 25.80 | 25.91 | 25.80 | 25.91 | 25.91 | 0.43% | 1,293 |
| Feb 24, 2026 | 25.89 | 25.97 | 25.77 | 25.80 | 25.80 | -0.08% | 12,277 |
| Feb 23, 2026 | 25.77 | 25.88 | 25.76 | 25.82 | 25.82 | 0.16% | 6,238 |
| Feb 20, 2026 | 25.75 | 25.84 | 25.75 | 25.78 | 25.78 | -0.04% | 3,107 |
| Feb 19, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.16% | 706 |
| Feb 18, 2026 | 25.86 | 25.86 | 25.83 | 25.83 | 25.83 | 0.36% | 1,187 |
| Feb 17, 2026 | 25.78 | 25.88 | 25.74 | 25.74 | 25.74 | 0.16% | 3,315 |
| Feb 13, 2026 | 25.79 | 25.79 | 25.70 | 25.70 | 25.70 | -0.31% | 21,097 |
| Feb 12, 2026 | 25.79 | 25.89 | 25.78 | 25.78 | 25.78 | -0.48% | 2,256 |
| Feb 11, 2026 | 25.83 | 25.90 | 25.83 | 25.90 | 25.90 | 0.56% | 801 |
| Feb 10, 2026 | 25.83 | 25.84 | 25.76 | 25.76 | 25.76 | -0.54% | 8,782 |
| Feb 9, 2026 | 25.85 | 25.93 | 25.80 | 25.90 | 25.90 | - | 12,427 |
| Feb 6, 2026 | 25.98 | 26.25 | 25.82 | 25.90 | 25.90 | -0.38% | 4,296 |
| Feb 5, 2026 | 26.05 | 26.09 | 25.78 | 26.00 | 26.00 | 0.08% | 4,868 |
| Feb 4, 2026 | 25.96 | 26.59 | 25.75 | 25.98 | 25.98 | 0.29% | 14,763 |
| Feb 3, 2026 | 25.68 | 25.91 | 25.68 | 25.91 | 25.91 | 0.61% | 1,238 |
| Feb 2, 2026 | 25.74 | 25.77 | 25.70 | 25.75 | 25.75 | 0.39% | 4,207 |
| Jan 29, 2026 | 25.65 | 25.65 | 25.63 | 25.65 | 25.65 | -0.12% | 1,694 |
| Jan 28, 2026 | 25.72 | 25.72 | 25.68 | 25.68 | 25.68 | - | 1,089 |
| Jan 27, 2026 | 25.71 | 25.71 | 25.61 | 25.68 | 25.68 | -0.04% | 3,875 |
| Jan 26, 2026 | 25.62 | 25.73 | 25.61 | 25.69 | 25.69 | 0.27% | 7,415 |
| Jan 23, 2026 | 25.62 | 25.62 | 25.59 | 25.62 | 25.62 | -0.43% | 6,516 |
| Jan 22, 2026 | 25.73 | 25.73 | 25.59 | 25.73 | 25.73 | 0.23% | 5,000 |
| Jan 21, 2026 | 25.70 | 25.75 | 25.65 | 25.67 | 25.67 | - | 2,170 |
| Jan 20, 2026 | 25.56 | 25.79 | 25.56 | 25.67 | 25.67 | 0.43% | 3,614 |
| Jan 16, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | 0.04% | 1,385 |
| Jan 15, 2026 | 25.67 | 25.67 | 25.55 | 25.55 | 25.55 | -0.08% | 588 |
| Jan 14, 2026 | 25.57 | 25.71 | 25.54 | 25.57 | 25.57 | -0.27% | 5,821 |
| Jan 13, 2026 | 25.60 | 25.69 | 25.60 | 25.64 | 25.64 | 0.27% | 1,664 |
| Jan 12, 2026 | 25.63 | 25.63 | 25.53 | 25.57 | 25.57 | 0.20% | 1,809 |
| Jan 9, 2026 | 25.72 | 25.75 | 25.51 | 25.52 | 25.52 | -0.35% | 7,633 |
| Jan 8, 2026 | 25.62 | 25.74 | 25.61 | 25.61 | 25.61 | -0.04% | 2,999 |
| Jan 7, 2026 | 25.72 | 25.72 | 25.62 | 25.62 | 25.62 | -0.85% | 1,666 |