Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
25.69
-0.05 (-0.19%)
Oct 22, 2026, 2:01 PM EDT - Market open
KTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.63 | 25.69 | 25.63 | 25.69 | 25.69 | -0.19% | 993 |
| Oct 21, 2026 | 25.67 | 25.74 | 25.66 | 25.74 | 25.74 | 0.46% | 1,575 |
| Oct 20, 2026 | 25.63 | 25.71 | 25.60 | 25.62 | 25.62 | -0.29% | 5,021 |
| Oct 19, 2026 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | 0.29% | 1,188 |
| Oct 15, 2026 | 25.62 | 25.68 | 25.62 | 25.62 | 25.62 | -0.11% | 1,181 |
| Oct 14, 2026 | 25.58 | 25.68 | 25.56 | 25.65 | 25.65 | 0.20% | 5,480 |
| Oct 13, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | -0.23% | 2,295 |
| Oct 12, 2026 | 25.62 | 25.68 | 25.62 | 25.66 | 25.66 | -0.08% | 2,540 |
| Oct 9, 2026 | 25.58 | 25.69 | 25.58 | 25.68 | 25.68 | 0.27% | 3,044 |
| Oct 8, 2026 | 25.56 | 25.61 | 25.56 | 25.61 | 25.61 | 0.23% | 2,045 |
| Oct 7, 2026 | 25.55 | 25.59 | 25.45 | 25.55 | 25.55 | - | 5,879 |
| Oct 6, 2026 | 25.65 | 25.65 | 25.52 | 25.55 | 25.55 | -0.58% | 6,669 |
| Oct 5, 2026 | 25.64 | 25.72 | 25.64 | 25.70 | 25.70 | 0.23% | 2,368 |
| Oct 2, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 1,464 |
| Oct 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.11% | 1,226 |
| Sep 30, 2026 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | 0.02% | 1,474 |
| Sep 29, 2026 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 0.18% | 644 |
| Sep 28, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.08% | 737 |
| Sep 25, 2026 | 25.60 | 25.66 | 25.50 | 25.60 | 25.60 | 0.12% | 3,917 |
| Sep 24, 2026 | 25.62 | 25.66 | 25.57 | 25.57 | 25.57 | -0.26% | 2,768 |
| Sep 23, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 114 |
| Sep 21, 2026 | 25.61 | 25.64 | 25.60 | 25.64 | 25.64 | 0.22% | 898 |
| Sep 18, 2026 | 25.60 | 25.61 | 25.58 | 25.58 | 25.58 | 0.12% | 3,687 |
| Sep 17, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 647 |
| Sep 16, 2026 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | 0.20% | 630 |
| Sep 15, 2026 | 25.32 | 25.55 | 25.32 | 25.50 | 25.50 | -0.16% | 19,949 |
| Sep 14, 2026 | 25.46 | 25.56 | 25.46 | 25.54 | 25.54 | -0.12% | 3,874 |
| Sep 11, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 0.20% | 6,428 |
| Sep 10, 2026 | 25.48 | 25.57 | 25.48 | 25.52 | 25.52 | -0.08% | 5,120 |
| Sep 9, 2026 | 25.60 | 25.60 | 25.46 | 25.54 | 25.54 | 0.37% | 5,317 |
| Sep 8, 2026 | 25.46 | 25.50 | 25.45 | 25.45 | 25.45 | -0.09% | 8,183 |
| Sep 4, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.01% | 219 |
| Sep 3, 2026 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | 0.04% | 2,496 |
| Sep 2, 2026 | 25.52 | 25.59 | 25.46 | 25.46 | 25.46 | -0.35% | 5,202 |
| Sep 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.24% | 1,359 |
| Aug 31, 2026 | 25.48 | 25.55 | 25.48 | 25.49 | 25.49 | 0.08% | 1,270 |
| Aug 28, 2026 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | -0.27% | 871 |
| Aug 27, 2026 | 25.47 | 25.54 | 25.47 | 25.54 | 25.54 | 0.22% | 869 |
| Aug 26, 2026 | 25.44 | 25.52 | 25.44 | 25.49 | 25.49 | -0.06% | 1,001 |
| Aug 25, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | 0.24% | 490 |
| 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 |