Get the Stockscreener App
20.89
0.10%
-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 December 08, 2025, is $20.89.
- 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 5.03% to $20.89 now.
- The 52-week high stock price for CARY is $21.30, representing a 1.96% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for CARY is $20.40, indicating a -2.34% 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 |
|---|---|---|---|---|---|
| Dec 08, 2025 | $20.93 | $20.89 | $0.0437 | 228,204.0 | -0.10% |
| Dec 05, 2025 | $20.95 | $20.90 | $0.05 | 182,836.0 | -0.10% |
| Dec 04, 2025 | $20.95 | $20.92 | $0.03 | 153,064.0 | +0.02% |
| Dec 03, 2025 | $20.94 | $20.89 | $0.05 | 229,844.0 | +0.02% |
| Dec 02, 2025 | $20.94 | $20.90 | $0.0395 | 159,285.0 | +0.03% |
| Dec 01, 2025 | $20.99 | $20.90 | $0.0899 | 196,081.0 | -0.13% |
| Nov 28, 2025 | $20.95 | $20.91 | $0.0414 | 77,152.0 | -0.40% |
| Nov 26, 2025 | $21.05 | $20.99 | $0.0573 | 248,313.0 | +0.02% |
| Nov 25, 2025 | $21.05 | $20.95 | $0.0995 | 210,649.0 | +0.29% |
| Nov 24, 2025 | $20.99 | $20.89 | $0.0964 | 143,755.0 | +0.05% |
| Nov 21, 2025 | $20.96 | $20.93 | $0.0346 | 293,478.0 | +0.05% |
| Nov 20, 2025 | $20.96 | $20.91 | $0.05 | 263,480.0 | +0.10% |
| Nov 19, 2025 | $20.96 | $20.91 | $0.05 | 236,257.0 | -0.02% |
| Nov 18, 2025 | $20.94 | $20.90 | $0.04 | 110,542.0 | +0.07% |
| Nov 17, 2025 | $20.99 | $20.90 | $0.0875 | 127,858.0 | -0.12% |
| Nov 14, 2025 | $20.96 | $20.88 | $0.08 | 231,306.0 | +0.05% |
| Nov 13, 2025 | $20.98 | $20.86 | $0.12 | 180,831.0 | +0.02% |
| Nov 12, 2025 | $20.98 | $20.92 | $0.061 | 244,789.0 | -0.14% |
| Nov 11, 2025 | $20.96 | $20.92 | $0.0415 | 94,918.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.99 | $20.89 | $0.1037 | 1,377,518.0 | -0.24% |
| 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% |
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% |
0.48%
Cap:
|
Volume (24h):