Get the Stockscreener App
20.66
0.03%
-0.0066
After Hours:
20.66
0.005
+0.02%
Angel Oak Income Etf Stock (CARY) Price History
The historical daily chart and data for Angel Oak Income Etf stock (CARY), show that the latest closing stock price as of April 17, 2025, is $20.66.
- Angel Oak Income Etf all-time high stock price is $21.60, occurred on December 14, 2023.
- The lowest Angel Oak Income Etf stock price recorded was $19.89 on October 06, 2023. Since then, Angel Oak Income Etf's stock price has risen over 3.85% to $20.66 now.
- The 52-week high stock price for CARY is $21.50, representing a 4.09% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for CARY is $20.18, indicating a -2.30% decrease from the current share price, occurred on May 01, 2024.
The table below shows more information about CARY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $20.72 | $20.62 | $0.10 | 1,544,838.0 | -0.03% |
| Apr 16, 2025 | $20.71 | $20.61 | $0.10 | 212,468.0 | +0.25% |
| Apr 15, 2025 | $20.68 | $20.53 | $0.15 | 83,324.0 | +0.10% |
| Apr 14, 2025 | $20.63 | $20.53 | $0.0999 | 118,380.0 | +0.10% |
| Apr 11, 2025 | $20.59 | $20.52 | $0.07 | 167,868.0 | -0.15% |
| Apr 10, 2025 | $20.63 | $20.57 | $0.058 | 124,366.0 | -0.43% |
| Apr 09, 2025 | $20.72 | $20.48 | $0.238 | 137,388.0 | -0.02% |
| Apr 08, 2025 | $20.73 | $20.68 | $0.05 | 103,797.0 | +0.11% |
| Apr 07, 2025 | $20.79 | $20.65 | $0.14 | 545,595.0 | -0.58% |
| Apr 04, 2025 | $20.83 | $20.70 | $0.126 | 109,388.0 | -0.10% |
| Apr 03, 2025 | $20.81 | $20.76 | $0.0467 | 92,462.0 | +0.34% |
| Apr 02, 2025 | $20.79 | $20.71 | $0.076 | 60,652.0 | -0.14% |
| Apr 01, 2025 | $20.82 | $20.73 | $0.09 | 70,355.0 | +0.05% |
| Mar 31, 2025 | $20.86 | $20.73 | $0.13 | 68,553.0 | -0.24% |
| Mar 28, 2025 | $20.84 | $20.80 | $0.04 | 78,595.0 | +0.00% |
| Mar 27, 2025 | $20.81 | $20.77 | $0.039 | 87,350.0 | -0.05% |
| Mar 26, 2025 | $20.88 | $20.79 | $0.09 | 88,100.0 | -0.05% |
| Mar 25, 2025 | $20.84 | $20.80 | $0.0441 | 64,471.0 | +0.00% |
| Mar 24, 2025 | $20.87 | $20.81 | $0.06 | 64,556.0 | -0.02% |
Angel Oak Income Etf Stock (CARY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Angel Oak Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CARY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Angel Oak Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Angel Oak Income Etf Stock (CARY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $20.83 | $20.48 | $0.346 | 4,915,719.0 | -0.51% |
| Mar, 2025 | $20.98 | $20.73 | $0.25 | 1,780,988.0 | -0.29% |
| Feb, 2025 | $21.01 | $20.49 | $0.52 | 1,987,956.0 | +0.97% |
| Jan, 2025 | $21.30 | $20.44 | $0.8569 | 2,053,044.0 | +0.15% |
Angel Oak Income Etf Stock (CARY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.23 | $20.57 | $0.66 | 1,968,677.0 | +0.22% |
| Nov, 2024 | $21.27 | $20.71 | $0.56 | 1,812,962.0 | +0.12% |
| Oct, 2024 | $21.50 | $20.74 | $0.7599 | 2,074,896.0 | -1.98% |
| Sep, 2024 | $21.35 | $20.96 | $0.39 | 3,305,238.0 | +0.90% |
| Aug, 2024 | $21.18 | $20.74 | $0.44 | 1,667,394.0 | +0.96% |
| Jul, 2024 | $20.91 | $20.51 | $0.40 | 730,371.0 | +0.97% |
| Jun, 2024 | $21.02 | $20.40 | $0.62 | 685,896.0 | +0.88% |
| May, 2024 | $20.74 | $20.18 | $0.5599 | 800,567.0 | +1.09% |
| Apr, 2024 | $20.55 | $20.18 | $0.37 | 2,120,613.0 | -1.66% |
| Mar, 2024 | $20.61 | $20.35 | $0.26 | 1,333,526.0 | +0.59% |
| Feb, 2024 | $20.91 | $20.35 | $0.5599 | 3,105,157.0 | -0.24% |
| Jan, 2024 | $20.67 | $20.31 | $0.36 | 942,934.0 | +0.05% |
Angel Oak Income Etf Stock (CARY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.60 | $20.17 | $1.43 | 1,027,780.0 | +0.71% |
| Nov, 2023 | $20.36 | $19.93 | $0.4301 | 1,156,332.0 | +1.48% |
| Oct, 2023 | $20.13 | $19.89 | $0.24 | 711,561.0 | +0.00% |
0.24%
0.01%
Cap:
|
Volume (24h):