Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.01
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market open
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 26.02 | 26.12 | 26.00 | 26.05 | 26.05 | -0.19% | 8,764 |
| Jul 24, 2025 | 26.04 | 26.10 | 25.60 | 26.10 | 26.10 | - | 12,145 |
| Jul 23, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 2,537 |
| Jul 22, 2025 | 26.08 | 26.09 | 26.00 | 26.00 | 26.00 | -0.34% | 700 |
| Jul 21, 2025 | 26.08 | 26.09 | 26.06 | 26.09 | 26.09 | 0.10% | 3,457 |
| Jul 18, 2025 | 26.09 | 26.09 | 26.07 | 26.07 | 26.07 | -0.13% | 231 |
| Jul 17, 2025 | 26.09 | 26.10 | 26.01 | 26.10 | 26.10 | 0.03% | 3,643 |
| Jul 16, 2025 | 26.09 | 26.09 | 26.00 | 26.09 | 26.09 | 0.16% | 3,304 |
| Jul 15, 2025 | 26.05 | 26.05 | 26.01 | 26.05 | 26.05 | 0.12% | 4,739 |
| Jul 14, 2025 | 26.02 | 26.08 | 26.02 | 26.02 | 26.02 | 0.03% | 1,025 |
| Jul 11, 2025 | 26.07 | 26.15 | 26.01 | 26.01 | 26.01 | -0.49% | 2,637 |
| Jul 10, 2025 | 26.15 | 26.15 | 26.08 | 26.14 | 26.14 | -0.27% | 2,089 |
| Jul 9, 2025 | 26.15 | 26.21 | 26.15 | 26.21 | 26.21 | 0.62% | 931 |
| Jul 8, 2025 | 26.03 | 26.05 | 26.00 | 26.05 | 26.05 | - | 1,494 |
| Jul 7, 2025 | 26.02 | 26.07 | 26.02 | 26.05 | 26.05 | -0.61% | 1,789 |
| 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 |