Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.34
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market open
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 26.12 | 26.24 | 26.12 | 26.12 | 26.12 | 0.35% | 1,390 |
| Sep 12, 2025 | 26.16 | 26.16 | 26.03 | 26.03 | 26.03 | -0.57% | 1,034 |
| Sep 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.29% | 975 |
| Sep 10, 2025 | 26.11 | 26.18 | 26.05 | 26.11 | 26.11 | 0.30% | 663 |
| Sep 9, 2025 | 26.04 | 26.13 | 26.01 | 26.03 | 26.03 | -0.05% | 2,829 |
| Sep 8, 2025 | 26.04 | 26.04 | 26.01 | 26.04 | 26.04 | 0.16% | 601 |
| Sep 5, 2025 | 26.07 | 26.07 | 25.93 | 26.00 | 26.00 | -0.15% | 8,065 |
| Sep 4, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | - | 1,615 |
| Sep 3, 2025 | 26.02 | 26.09 | 26.02 | 26.04 | 26.04 | -0.19% | 1,152 |
| Aug 29, 2025 | 26.05 | 26.09 | 26.04 | 26.09 | 26.09 | 0.23% | 1,293 |
| Aug 28, 2025 | 26.03 | 26.06 | 26.03 | 26.03 | 26.03 | -0.11% | 1,747 |
| Aug 27, 2025 | 26.10 | 26.15 | 26.06 | 26.06 | 26.06 | -0.12% | 709 |
| Aug 26, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.35% | 520 |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.26% | 426 |
| Aug 22, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.04% | 657 |
| Aug 20, 2025 | 26.15 | 26.15 | 26.00 | 26.06 | 26.06 | -0.35% | 3,561 |
| Aug 19, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 26.15 | - | 1,974 |
| Aug 18, 2025 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 0.27% | 2,902 |
| Aug 15, 2025 | 26.10 | 26.10 | 26.08 | 26.08 | 26.08 | -0.04% | 457 |
| Aug 14, 2025 | 26.07 | 26.09 | 26.07 | 26.09 | 26.09 | -0.04% | 1,426 |
| Aug 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.15% | 688 |
| Aug 12, 2025 | 26.06 | 26.06 | 25.96 | 26.06 | 26.06 | -0.02% | 1,190 |
| Aug 11, 2025 | 26.09 | 26.20 | 26.05 | 26.07 | 26.07 | -0.13% | 1,864 |
| Aug 8, 2025 | 26.07 | 26.13 | 26.04 | 26.10 | 26.10 | 0.19% | 1,898 |
| Aug 7, 2025 | 26.08 | 26.09 | 25.95 | 26.05 | 26.05 | 0.19% | 3,843 |
| Aug 6, 2025 | 26.03 | 26.08 | 26.00 | 26.00 | 26.00 | -0.31% | 3,999 |
| Aug 5, 2025 | 26.05 | 26.08 | 26.04 | 26.08 | 26.08 | 0.44% | 2,518 |
| Aug 4, 2025 | 26.08 | 26.09 | 25.97 | 25.97 | 25.97 | -0.43% | 1,220 |
| Aug 1, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.27% | 3,782 |
| Jul 31, 2025 | 26.01 | 26.03 | 26.00 | 26.01 | 26.01 | -0.04% | 1,519 |
| Jul 30, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | 0.08% | 1,345 |
| Jul 29, 2025 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -0.23% | 241 |
| Jul 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.04% | 321 |