Get the Stockscreener App
20.90
0.02%
-0.005
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 October 10, 2025, is $20.90.
- 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 5.08% to $20.90 now.
- The 52-week high stock price for CARY is $21.50, representing a 2.87% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for CARY is $20.40, indicating a -2.38% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 06, 2025 | $20.96 | $20.90 | $0.06 | 743,681.0 | -0.05% |
| Oct 03, 2025 | $20.96 | $20.91 | $0.0496 | 181,916.0 | -0.07% |
| Oct 02, 2025 | $21.01 | $20.90 | $0.1062 | 351,188.0 | +0.10% |
| Oct 01, 2025 | $20.96 | $20.90 | $0.06 | 158,837.0 | +0.05% |
| Sep 30, 2025 | $20.96 | $20.85 | $0.1092 | 204,046.0 | -0.52% |
| Sep 29, 2025 | $21.03 | $20.99 | $0.0382 | 196,940.0 | +0.14% |
| Sep 26, 2025 | $21.05 | $20.94 | $0.105 | 337,453.0 | +0.00% |
| Sep 25, 2025 | $21.06 | $20.95 | $0.1132 | 320,374.0 | -0.05% |
| Sep 24, 2025 | $21.01 | $20.99 | $0.02 | 103,631.0 | -0.03% |
| Sep 23, 2025 | $21.03 | $20.96 | $0.07 | 489,331.0 | -0.04% |
| Sep 22, 2025 | $21.04 | $21.01 | $0.03 | 74,354.0 | -0.10% |
| Sep 19, 2025 | $21.04 | $21.01 | $0.03 | 411,673.0 | +0.02% |
| Sep 18, 2025 | $21.04 | $20.97 | $0.07 | 264,013.0 | -0.02% |
| Sep 17, 2025 | $21.10 | $21.03 | $0.07 | 129,670.0 | +0.02% |
| Sep 16, 2025 | $21.11 | $20.95 | $0.16 | 260,468.0 | -0.05% |
| Sep 15, 2025 | $21.06 | $21.01 | $0.05 | 174,855.0 | +0.12% |
| Sep 12, 2025 | $21.04 | $21.00 | $0.04 | 125,881.0 | -0.12% |
| Sep 11, 2025 | $21.06 | $21.01 | $0.054 | 154,836.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $21.01 | $20.87 | $0.14 | 2,441,674.0 | -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% |
1.71%
Cap:
|
Volume (24h):