Credit-Enhanced Corts Trust Aon (KTN)
NYSE: KTN · Real-Time Price · USD · Preferred Stock
26.15
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 485 |
| May 22, 2026 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 0.10% | 3,915 |
| May 21, 2026 | 26.04 | 26.13 | 26.04 | 26.13 | 26.13 | 0.10% | 1,806 |
| May 20, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | -0.08% | 686 |
| May 19, 2026 | 26.07 | 26.12 | 26.07 | 26.12 | 26.12 | 0.23% | 1,141 |
| May 15, 2026 | 26.07 | 26.07 | 26.05 | 26.06 | 26.06 | -0.19% | 887 |
| May 14, 2026 | 26.01 | 26.12 | 26.01 | 26.11 | 26.11 | 0.06% | 2,819 |
| May 13, 2026 | 26.12 | 26.12 | 26.07 | 26.10 | 26.09 | -0.02% | 401 |
| May 12, 2026 | 26.01 | 26.10 | 26.01 | 26.10 | 26.10 | -0.08% | 883 |
| May 11, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% | 331 |
| May 8, 2026 | 26.11 | 26.11 | 26.04 | 26.11 | 26.11 | - | 1,549 |
| May 7, 2026 | 26.04 | 26.11 | 26.04 | 26.11 | 26.11 | -0.04% | 420 |
| May 6, 2026 | 25.98 | 26.12 | 25.98 | 26.12 | 26.12 | 0.04% | 1,089 |
| May 5, 2026 | 26.05 | 26.12 | 25.96 | 26.11 | 26.11 | 0.56% | 3,405 |
| May 4, 2026 | 25.97 | 25.99 | 25.96 | 25.96 | 25.96 | -0.52% | 869 |
| May 1, 2026 | 26.07 | 26.12 | 26.07 | 26.10 | 26.10 | 0.38% | 507 |
| Apr 30, 2026 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | -0.23% | 420 |
| Apr 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.15% | 150 |
| Apr 27, 2026 | 25.91 | 26.10 | 25.91 | 26.10 | 26.10 | 0.08% | 901 |
| Apr 24, 2026 | 25.95 | 26.08 | 25.95 | 26.08 | 26.08 | - | 1,304 |
| Apr 23, 2026 | 26.12 | 26.12 | 26.07 | 26.08 | 26.08 | 0.81% | 494 |
| Apr 22, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | -1.00% | 767 |
| Apr 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.37% | 816 |
| Apr 17, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.23% | 299 |
| Apr 16, 2026 | 25.83 | 26.04 | 25.83 | 25.98 | 25.98 | -0.25% | 2,780 |
| Apr 15, 2026 | 25.86 | 26.04 | 25.75 | 26.04 | 26.04 | 0.35% | 5,892 |
| Apr 14, 2026 | 25.87 | 25.95 | 25.85 | 25.95 | 25.95 | 0.19% | 831 |
| Apr 13, 2026 | 25.87 | 25.94 | 25.85 | 25.90 | 25.90 | 0.12% | 7,454 |
| Apr 10, 2026 | 25.88 | 25.88 | 25.87 | 25.87 | 25.87 | -0.11% | 1,704 |
| Apr 9, 2026 | 26.00 | 26.11 | 25.85 | 25.90 | 25.90 | -0.31% | 1,067 |
| Apr 8, 2026 | 25.82 | 25.98 | 25.82 | 25.98 | 25.98 | 0.24% | 451 |
| Apr 7, 2026 | 25.90 | 25.92 | 25.90 | 25.92 | 25.92 | -0.01% | 809 |
| Apr 6, 2026 | 25.99 | 26.01 | 25.91 | 25.92 | 25.92 | 0.23% | 1,230 |
| Apr 2, 2026 | 25.99 | 25.99 | 25.83 | 25.86 | 25.86 | -0.92% | 1,239 |
| Mar 31, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.17% | 510 |
| Mar 30, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.29% | 278 |
| Mar 27, 2026 | 25.73 | 26.17 | 25.73 | 26.13 | 26.13 | 0.97% | 3,620 |
| Mar 26, 2026 | 25.87 | 25.89 | 25.72 | 25.88 | 25.88 | 0.58% | 3,373 |
| Mar 25, 2026 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | -0.27% | 484 |
| Mar 24, 2026 | 25.72 | 25.90 | 25.60 | 25.80 | 25.80 | 0.19% | 3,276 |
| Mar 23, 2026 | 25.74 | 25.84 | 25.74 | 25.75 | 25.75 | -0.68% | 792 |
| Mar 20, 2026 | 25.73 | 25.93 | 25.73 | 25.93 | 25.93 | 0.18% | 1,193 |
| Mar 19, 2026 | 25.88 | 25.88 | 25.87 | 25.88 | 25.88 | -0.04% | 1,164 |
| Mar 18, 2026 | 25.74 | 25.90 | 25.74 | 25.89 | 25.89 | 0.35% | 4,560 |
| Mar 17, 2026 | 25.82 | 25.88 | 25.77 | 25.80 | 25.80 | -0.54% | 4,471 |
| Mar 16, 2026 | 25.76 | 26.00 | 25.76 | 25.94 | 25.94 | 0.39% | 11,818 |
| Mar 13, 2026 | 25.95 | 25.95 | 25.84 | 25.84 | 25.84 | -0.12% | 3,620 |
| Mar 12, 2026 | 25.75 | 25.95 | 25.75 | 25.87 | 25.87 | -0.35% | 6,844 |
| Mar 11, 2026 | 25.78 | 25.96 | 25.77 | 25.96 | 25.96 | - | 1,101 |
| Mar 10, 2026 | 25.87 | 25.96 | 25.80 | 25.96 | 25.96 | 0.62% | 1,674 |