Get the Stockscreener App
20.88
0.10%
-0.02
Pre-market:
20.88
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 November 03, 2025, is $20.88.
- 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 4.98% to $20.88 now.
- The 52-week high stock price for CARY is $21.30, representing a 2.01% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for CARY is $20.40, indicating a -2.29% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $21.00 | $20.87 | $0.1348 | 377,588.0 | -0.10% |
| Oct 31, 2025 | $20.95 | $20.88 | $0.07 | 147,563.0 | -0.48% |
| Oct 30, 2025 | $21.05 | $20.99 | $0.0613 | 155,995.0 | -0.19% |
| Oct 29, 2025 | $21.09 | $21.01 | $0.08 | 191,792.0 | -0.14% |
| Oct 28, 2025 | $21.09 | $21.03 | $0.0555 | 198,704.0 | +0.07% |
| Oct 27, 2025 | $21.08 | $21.03 | $0.05 | 122,443.0 | +0.12% |
| Oct 24, 2025 | $21.08 | $21.01 | $0.07 | 183,190.0 | +0.00% |
| Oct 23, 2025 | $21.06 | $21.01 | $0.05 | 182,926.0 | +0.00% |
| Oct 22, 2025 | $21.05 | $21.01 | $0.04 | 173,741.0 | +0.00% |
| Oct 21, 2025 | $21.16 | $21.01 | $0.15 | 271,816.0 | +0.00% |
| Oct 20, 2025 | $21.07 | $20.96 | $0.105 | 172,785.0 | +0.19% |
| Oct 17, 2025 | $21.03 | $20.96 | $0.0687 | 120,111.0 | +0.00% |
| Oct 16, 2025 | $21.09 | $20.95 | $0.1399 | 155,270.0 | +0.02% |
| Oct 15, 2025 | $21.01 | $20.96 | $0.05 | 252,248.0 | +0.14% |
| Oct 14, 2025 | $21.02 | $20.92 | $0.10 | 495,477.0 | +0.10% |
| Oct 13, 2025 | $20.97 | $20.90 | $0.0699 | 94,222.0 | +0.16% |
| Oct 10, 2025 | $20.97 | $20.89 | $0.08 | 252,132.0 | -0.02% |
| Oct 09, 2025 | $20.92 | $20.87 | $0.05 | 214,967.0 | -0.05% |
| Oct 08, 2025 | $20.96 | $20.91 | $0.05 | 170,387.0 | +0.02% |
| Oct 07, 2025 | $20.92 | $20.88 | $0.04 | 116,434.0 | -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 |
|---|---|---|---|---|---|
| Nov, 2025 | $21.00 | $20.87 | $0.1348 | 755,176.0 | -0.10% |
| Oct, 2025 | $21.16 | $20.87 | $0.29 | 5,107,825.0 | -0.05% |
| Sep, 2025 | $21.11 | $20.84 | $0.27 | 4,271,841.0 | +0.19% |
| Aug, 2025 | $21.02 | $20.74 | $0.28 | 5,411,446.0 | +0.65% |
| Jul, 2025 | $20.95 | $20.71 | $0.24 | 2,957,557.0 | -0.31% |
| 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% |
0.47%
0.60%
Cap:
|
Volume (24h):