Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
25.44
-0.05 (-0.20%)
Aug 24, 2026, 4:00 PM EDT - Market closed
KTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.50 | 25.54 | 25.44 | 25.44 | 25.44 | -0.20% | 2,663 |
| Aug 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.14% | 882 |
| Aug 20, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | 0.38% | 5,233 |
| Aug 19, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.09% | 499 |
| Aug 18, 2026 | 25.50 | 25.50 | 25.42 | 25.45 | 25.45 | 0.28% | 3,174 |
| Aug 17, 2026 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | 0.24% | 500 |
| Aug 14, 2026 | 25.51 | 25.51 | 25.32 | 25.32 | 25.32 | -0.47% | 7,086 |
| Aug 13, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.09% | 593 |
| Aug 12, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 25.46 | 0.40% | 847 |
| Aug 11, 2026 | 25.42 | 25.45 | 25.35 | 25.36 | 25.36 | -0.24% | 4,460 |
| Aug 10, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.02% | 240 |
| Aug 7, 2026 | 25.53 | 25.53 | 25.42 | 25.42 | 25.42 | -0.33% | 2,394 |
| Aug 6, 2026 | 25.49 | 25.55 | 25.45 | 25.50 | 25.50 | 0.43% | 3,945 |
| Aug 4, 2026 | 25.40 | 25.40 | 25.32 | 25.39 | 25.39 | -0.08% | 4,902 |
| Aug 3, 2026 | 25.40 | 25.45 | 25.40 | 25.41 | 25.41 | -0.08% | 1,187 |
| Jul 31, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 638 |
| Jul 30, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.08% | 952 |
| Jul 29, 2026 | 25.33 | 25.41 | 25.33 | 25.41 | 25.41 | 0.12% | 4,000 |
| Jul 28, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | -0.10% | 1,596 |
| Jul 27, 2026 | 25.36 | 25.42 | 25.36 | 25.41 | 25.40 | 0.17% | 919 |
| Jul 24, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.21% | 202 |
| Jul 23, 2026 | 25.35 | 25.42 | 25.35 | 25.42 | 25.42 | 0.26% | 1,043 |
| Jul 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.04% | 616 |
| Jul 21, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | -0.16% | 4,001 |
| Jul 20, 2026 | 25.34 | 25.44 | 25.34 | 25.38 | 25.38 | 0.02% | 896 |
| Jul 17, 2026 | 25.33 | 25.43 | 25.33 | 25.38 | 25.38 | -0.22% | 1,534 |
| Jul 16, 2026 | 25.28 | 25.43 | 25.23 | 25.43 | 25.43 | 0.40% | 1,451 |
| Jul 15, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.11% | 2,743 |
| Jul 14, 2026 | 25.44 | 25.44 | 25.28 | 25.30 | 25.30 | -0.23% | 3,868 |
| Jul 13, 2026 | 25.35 | 25.36 | 25.33 | 25.36 | 25.36 | 0.32% | 3,107 |
| Jul 10, 2026 | 25.39 | 25.39 | 25.21 | 25.28 | 25.28 | -0.56% | 8,127 |
| Jul 9, 2026 | 25.41 | 25.42 | 25.40 | 25.42 | 25.42 | 0.08% | 1,725 |
| Jul 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.32% | 105 |
| Jul 7, 2026 | 25.40 | 25.47 | 25.32 | 25.32 | 25.32 | -0.16% | 2,207 |
| Jul 6, 2026 | 25.32 | 25.40 | 25.32 | 25.36 | 25.36 | 0.08% | 1,399 |
| Jul 2, 2026 | 25.47 | 25.47 | 25.34 | 25.34 | 25.34 | -0.59% | 371 |
| Jul 1, 2026 | 25.54 | 25.54 | 25.31 | 25.49 | 25.49 | -0.43% | 1,371 |
| Jun 30, 2026 | 25.48 | 25.63 | 25.36 | 25.60 | 25.60 | 0.97% | 6,317 |
| Jun 29, 2026 | 26.34 | 26.40 | 26.34 | 26.38 | 25.35 | 0.40% | 2,659 |
| Jun 26, 2026 | 26.35 | 26.35 | 26.28 | 26.28 | 25.25 | -0.25% | 1,427 |
| Jun 25, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.32 | - | 103 |
| Jun 24, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.32 | 0.53% | 127 |
| Jun 23, 2026 | 26.36 | 26.36 | 26.20 | 26.20 | 25.18 | -0.19% | 792 |
| Jun 22, 2026 | 26.32 | 26.32 | 26.25 | 26.25 | 25.23 | - | 1,021 |
| Jun 18, 2026 | 26.20 | 26.29 | 26.20 | 26.25 | 25.23 | 0.08% | 1,422 |
| Jun 17, 2026 | 26.20 | 26.25 | 26.20 | 26.23 | 25.21 | -0.06% | 2,158 |
| Jun 16, 2026 | 26.19 | 26.29 | 26.19 | 26.25 | 25.22 | 0.29% | 2,779 |
| Jun 12, 2026 | 26.17 | 26.18 | 26.16 | 26.17 | 25.15 | -0.25% | 1,529 |
| Jun 11, 2026 | 26.24 | 26.30 | 26.17 | 26.24 | 25.22 | -0.03% | 808 |
| Jun 10, 2026 | 26.38 | 26.38 | 26.24 | 26.24 | 25.22 | -0.52% | 590 |