Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
25.43
0.00 (0.00%)
At close: Jul 31, 2026, 4:00 PM EDT
25.43
0.00 (0.00%)
After-hours: Jul 31, 2026, 7:00 PM EDT
KTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 26.38 | 26.38 | 26.26 | 26.38 | 25.35 | 0.44% | 812 |
| Jun 8, 2026 | 26.27 | 26.27 | 26.26 | 26.27 | 25.24 | - | 1,126 |
| Jun 5, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 25.24 | -0.10% | 314 |
| Jun 4, 2026 | 26.20 | 26.34 | 26.15 | 26.29 | 25.27 | - | 2,026 |
| Jun 3, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 25.27 | 0.38% | 124 |
| Jun 2, 2026 | 26.15 | 26.20 | 26.15 | 26.19 | 25.17 | 0.16% | 1,255 |
| Jun 1, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.13 | 0.38% | 308 |
| May 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.04 | -0.08% | 1,080 |
| May 27, 2026 | 26.08 | 26.11 | 26.07 | 26.07 | 25.06 | -0.31% | 1,351 |
| May 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.13 | - | 485 |
| May 22, 2026 | 26.08 | 26.15 | 26.08 | 26.15 | 25.13 | 0.10% | 3,915 |
| May 21, 2026 | 26.04 | 26.13 | 26.04 | 26.13 | 25.11 | 0.10% | 1,806 |
| May 20, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | 25.09 | -0.08% | 686 |
| May 19, 2026 | 26.07 | 26.12 | 26.07 | 26.12 | 25.10 | 0.23% | 1,141 |
| May 15, 2026 | 26.07 | 26.07 | 26.05 | 26.06 | 25.05 | -0.19% | 887 |