Get the Stockscreener App
20.93
0.00%
0.00
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 January 27, 2026, is $20.93.
- 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 5.23% to $20.93 now.
- The 52-week high stock price for CARY is $21.55, representing a 2.94% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for CARY is $20.40, indicating a -2.52% 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $20.93 | $20.92 | $0.010 | 190,468.0 | +0.00% |
| Jan 26, 2026 | $20.93 | $20.86 | $0.07 | 268,394.0 | +0.10% |
| Jan 23, 2026 | $21.55 | $20.89 | $0.6558 | 199,486.0 | +0.07% |
| Jan 22, 2026 | $20.91 | $20.88 | $0.0267 | 250,207.0 | +0.00% |
| Jan 21, 2026 | $21.11 | $20.85 | $0.26 | 3,064,301.0 | +0.22% |
| Jan 20, 2026 | $20.91 | $20.84 | $0.065 | 262,315.0 | -0.24% |
| Jan 16, 2026 | $20.90 | $20.86 | $0.04 | 151,500.0 | +0.02% |
| Jan 15, 2026 | $21.00 | $20.89 | $0.1145 | 272,967.0 | -0.05% |
| Jan 14, 2026 | $20.91 | $20.86 | $0.05 | 159,009.0 | +0.12% |
| Jan 13, 2026 | $20.89 | $20.87 | $0.02 | 164,345.0 | +0.00% |
| Jan 12, 2026 | $20.89 | $20.86 | $0.03 | 203,900.0 | -0.02% |
| Jan 09, 2026 | $20.91 | $20.83 | $0.085 | 241,348.0 | +0.10% |
| Jan 08, 2026 | $20.87 | $20.84 | $0.0332 | 248,857.0 | +0.00% |
| Jan 07, 2026 | $20.88 | $20.86 | $0.0211 | 132,602.0 | -0.03% |
| Jan 06, 2026 | $20.95 | $20.84 | $0.11 | 331,118.0 | +0.07% |
| Jan 05, 2026 | $20.86 | $20.83 | $0.0281 | 147,804.0 | +0.14% |
| Jan 02, 2026 | $20.87 | $20.75 | $0.12 | 314,206.0 | -0.00% |
| Dec 31, 2025 | $20.92 | $20.81 | $0.11 | 239,952.0 | -0.95% |
| Dec 30, 2025 | $21.03 | $21.00 | $0.0322 | 205,847.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $21.55 | $20.75 | $0.795 | 6,793,295.0 | +0.50% |
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% |
0.03%
0.64%
Cap:
|
Volume (24h):