Get the Stockscreener App
20.79
0.05%
-0.01
After Hours:
20.79
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 July 03, 2025, is $20.79.
- 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 4.52% to $20.79 now.
- The 52-week high stock price for CARY is $21.50, representing a 3.42% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for CARY is $20.40, indicating a -1.87% decrease from the current share price, occurred on May 02, 2025.
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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $20.83 | $20.73 | $0.1003 | 73,080.0 | -0.05% |
| Jul 02, 2025 | $20.80 | $20.75 | $0.05 | 110,159.0 | +0.00% |
| Jul 01, 2025 | $20.91 | $20.79 | $0.12 | 113,688.0 | +0.00% |
| Jun 30, 2025 | $20.84 | $20.77 | $0.07 | 209,005.0 | -0.34% |
| Jun 27, 2025 | $21.04 | $20.84 | $0.20 | 99,872.0 | -0.05% |
| Jun 26, 2025 | $20.88 | $20.83 | $0.05 | 160,318.0 | +0.19% |
| Jun 25, 2025 | $20.84 | $20.78 | $0.06 | 245,857.0 | +0.10% |
| Jun 24, 2025 | $20.97 | $20.79 | $0.183 | 63,778.0 | +0.24% |
| Jun 23, 2025 | $20.78 | $20.74 | $0.04 | 67,595.0 | +0.19% |
| Jun 20, 2025 | $20.74 | $20.67 | $0.0687 | 37,729.0 | +0.10% |
| Jun 18, 2025 | $20.79 | $20.69 | $0.0974 | 142,597.0 | -0.05% |
| Jun 17, 2025 | $20.72 | $20.66 | $0.06 | 106,289.0 | +0.10% |
| Jun 16, 2025 | $20.77 | $20.68 | $0.0894 | 134,731.0 | +0.00% |
| Jun 13, 2025 | $20.72 | $20.61 | $0.11 | 29,464.0 | -0.10% |
| Jun 12, 2025 | $20.78 | $20.68 | $0.0989 | 95,212.0 | +0.29% |
| Jun 11, 2025 | $20.69 | $20.61 | $0.08 | 120,715.0 | +0.05% |
| Jun 10, 2025 | $20.65 | $20.61 | $0.0372 | 144,699.0 | +0.19% |
| Jun 09, 2025 | $20.65 | $20.57 | $0.08 | 90,831.0 | +0.07% |
| Jun 06, 2025 | $20.65 | $20.58 | $0.07 | 695,394.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $20.91 | $20.73 | $0.18 | 370,007.0 | -0.05% |
| Jun, 2025 | $21.04 | $20.51 | $0.53 | 2,740,315.0 | +0.92% |
| May, 2025 | $21.26 | $20.40 | $0.8579 | 3,538,202.0 | -0.43% |
| Apr, 2025 | $20.84 | $20.48 | $0.365 | 4,795,950.0 | -0.29% |
| 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% |
0.53%
Cap:
|
Volume (24h):