Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
25.65
0.00 (0.00%)
Jan 30, 2026, 4:00 PM EST - Market closed
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.65 | 25.68 | 25.65 | 25.65 | - | - | 53 |
| 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 |
| Jan 6, 2026 | 25.62 | 25.84 | 25.62 | 25.84 | 25.84 | 0.78% | 1,126 |
| Jan 5, 2026 | 25.69 | 25.69 | 25.64 | 25.64 | 25.64 | - | 3,230 |
| Jan 2, 2026 | 25.50 | 25.68 | 25.50 | 25.64 | 25.64 | 0.51% | 4,020 |
| Dec 31, 2025 | 25.70 | 25.72 | 25.51 | 25.51 | 25.51 | -4.56% | 7,007 |
| Dec 30, 2025 | 26.70 | 26.73 | 26.55 | 26.73 | 25.70 | 0.38% | 4,337 |
| Dec 29, 2025 | 26.62 | 26.66 | 26.53 | 26.63 | 25.60 | 0.38% | 2,042 |
| Dec 26, 2025 | 26.52 | 26.55 | 26.51 | 26.53 | 25.51 | -0.64% | 2,500 |
| Dec 24, 2025 | 26.75 | 26.75 | 26.64 | 26.70 | 25.67 | 0.30% | 960 |
| Dec 23, 2025 | 26.74 | 26.74 | 26.62 | 26.62 | 25.59 | 0.57% | 763 |
| Dec 22, 2025 | 26.51 | 26.54 | 26.47 | 26.47 | 25.45 | -0.11% | 2,593 |
| Dec 19, 2025 | 26.53 | 26.65 | 26.50 | 26.50 | 25.48 | - | 1,443 |
| Dec 18, 2025 | 26.52 | 26.52 | 26.45 | 26.50 | 25.48 | -0.69% | 2,498 |
| Dec 17, 2025 | 26.60 | 26.89 | 26.60 | 26.69 | 25.66 | 0.08% | 1,883 |
| Dec 16, 2025 | 26.54 | 26.66 | 26.53 | 26.66 | 25.64 | 0.24% | 2,584 |
| Dec 15, 2025 | 26.59 | 26.69 | 26.54 | 26.60 | 25.57 | -0.45% | 1,340 |
| Dec 12, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 25.69 | 0.20% | 110 |
| Dec 11, 2025 | 26.54 | 26.73 | 26.54 | 26.67 | 25.64 | 0.55% | 1,814 |
| Dec 9, 2025 | 26.55 | 26.55 | 26.50 | 26.52 | 25.50 | -0.11% | 893 |
| Dec 8, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | 25.53 | -0.19% | 215 |
| Dec 5, 2025 | 26.61 | 26.61 | 26.60 | 26.60 | 25.57 | 0.34% | 1,015 |
| Dec 4, 2025 | 26.60 | 26.60 | 26.50 | 26.51 | 25.49 | -0.33% | 1,249 |
| Dec 3, 2025 | 26.60 | 26.60 | 26.50 | 26.60 | 25.57 | 0.29% | 558 |
| Dec 2, 2025 | 26.60 | 26.69 | 26.52 | 26.52 | 25.50 | -0.86% | 1,292 |
| Nov 26, 2025 | 26.55 | 26.75 | 26.55 | 26.75 | 25.72 | 0.86% | 1,221 |
| Nov 25, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 25.50 | -1.37% | 591 |
| Nov 24, 2025 | 26.75 | 26.89 | 26.75 | 26.89 | 25.85 | 0.71% | 1,326 |
| Nov 20, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 25.67 | 0.19% | 318 |
| Nov 19, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 25.62 | 0.24% | 473 |
| Nov 18, 2025 | 26.51 | 26.59 | 26.51 | 26.59 | 25.56 | 0.39% | 310 |
| Nov 17, 2025 | 26.56 | 26.56 | 26.48 | 26.48 | 25.46 | -1.19% | 453 |
| Nov 14, 2025 | 26.66 | 26.89 | 26.66 | 26.80 | 25.77 | 0.77% | 2,385 |
| Nov 13, 2025 | 26.66 | 26.68 | 26.45 | 26.60 | 25.57 | 0.32% | 1,705 |
| Nov 12, 2025 | 26.58 | 26.69 | 26.51 | 26.51 | 25.49 | -0.71% | 2,630 |