Get the Stockscreener App
20.60
0.12%
0.0253
After Hours:
20.56
-0.0353
-0.17%
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 September 03, 2026, is $20.60.
- 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 3.55% to $20.60 now.
- The 52-week high stock price for CARY is $21.55, representing a 4.61% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for CARY is $20.58, indicating a -0.07% decrease from the current share price, occurred on July 31, 2026.
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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $20.62 | $20.57 | $0.05 | 298,636.0 | +0.12% |
| Sep 02, 2026 | $20.58 | $20.56 | $0.0226 | 264,630.0 | -0.02% |
| Sep 01, 2026 | $20.61 | $20.56 | $0.05 | 362,398.0 | -0.15% |
| Aug 31, 2026 | $20.64 | $20.59 | $0.0459 | 361,111.0 | -0.51% |
| Aug 28, 2026 | $20.76 | $20.71 | $0.0499 | 289,861.0 | -0.14% |
| Aug 27, 2026 | $20.76 | $20.74 | $0.02 | 228,857.0 | -0.05% |
| Aug 26, 2026 | $20.76 | $20.74 | $0.02 | 242,456.0 | -0.05% |
| Aug 25, 2026 | $20.77 | $20.72 | $0.05 | 236,449.0 | +0.24% |
| Aug 24, 2026 | $20.72 | $20.70 | $0.02 | 256,531.0 | +0.05% |
| Aug 21, 2026 | $20.72 | $20.69 | $0.03 | 352,478.0 | -0.07% |
| Aug 20, 2026 | $20.73 | $20.70 | $0.0291 | 248,469.0 | -0.10% |
| Aug 19, 2026 | $20.75 | $20.71 | $0.035 | 286,489.0 | +0.14% |
| Aug 18, 2026 | $20.71 | $20.67 | $0.038 | 318,016.0 | -0.02% |
| Aug 17, 2026 | $20.72 | $20.58 | $0.1365 | 215,917.0 | +0.00% |
| Aug 14, 2026 | $20.75 | $20.70 | $0.055 | 194,939.0 | -0.07% |
| Aug 13, 2026 | $20.77 | $20.71 | $0.0601 | 391,032.0 | +0.07% |
| Aug 12, 2026 | $20.71 | $20.66 | $0.055 | 2,947,637.0 | +0.15% |
| Aug 11, 2026 | $20.69 | $20.66 | $0.03 | 325,830.0 | +0.02% |
| Aug 10, 2026 | $20.68 | $20.64 | $0.04 | 361,563.0 | -0.05% |
| Aug 07, 2026 | $20.72 | $20.63 | $0.09 | 233,379.0 | +0.10% |
| Aug 06, 2026 | $20.68 | $20.66 | $0.02 | 309,607.0 | -0.10% |
| Aug 05, 2026 | $20.70 | $20.63 | $0.07 | 373,564.0 | +0.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $20.62 | $20.56 | $0.06 | 1,224,300.0 | -0.05% |
| Aug, 2026 | $20.77 | $20.58 | $0.1865 | 9,522,609.0 | -0.07% |
| Jul, 2026 | $20.90 | $20.58 | $0.3188 | 9,901,203.0 | -0.77% |
| Jun, 2026 | $20.95 | $20.69 | $0.26 | 6,067,337.0 | +0.00% |
| May, 2026 | $20.99 | $20.68 | $0.31 | 8,247,954.0 | -0.10% |
| Apr, 2026 | $20.95 | $20.75 | $0.204 | 10,317,893.0 | +0.13% |
| Mar, 2026 | $21.07 | $20.65 | $0.42 | 5,728,332.0 | -1.32% |
| Feb, 2026 | $21.25 | $20.86 | $0.385 | 9,524,321.0 | +0.74% |
| Jan, 2026 | $21.55 | $20.75 | $0.795 | 7,658,901.0 | +0.33% |
Angel Oak Income Etf Stock (CARY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.04 | $20.86 | $0.1799 | 3,841,120.0 | +0.41% |
| Nov, 2025 | $21.05 | $20.85 | $0.1999 | 5,637,678.0 | +0.19% |
| 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% |
1.46%
Cap:
|
Volume (24h):