Get the Stockscreener App
20.73
0.14%
0.03
After Hours:
20.73
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 30, 2025, is $20.73.
- 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 4.22% to $20.73 now.
- The 52-week high stock price for CARY is $21.50, representing a 3.71% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for CARY is $20.18, indicating a -2.65% decrease from the current share price, occurred on April 18, 2024.
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 30, 2025 | $20.77 | $20.64 | $0.13 | 112,032.0 | +0.14% |
| Jan 29, 2025 | $20.74 | $20.63 | $0.11 | 68,722.0 | -0.14% |
| Jan 28, 2025 | $20.77 | $20.63 | $0.14 | 134,551.0 | +0.24% |
| Jan 27, 2025 | $20.74 | $20.60 | $0.14 | 81,488.0 | +0.29% |
| Jan 24, 2025 | $20.76 | $20.57 | $0.1876 | 64,426.0 | +0.00% |
| Jan 23, 2025 | $20.75 | $20.55 | $0.1999 | 52,294.0 | +0.10% |
| Jan 22, 2025 | $20.66 | $20.57 | $0.09 | 96,445.0 | -0.05% |
| Jan 21, 2025 | $20.62 | $20.53 | $0.09 | 140,122.0 | +0.19% |
| Jan 17, 2025 | $20.59 | $20.53 | $0.0626 | 90,323.0 | -0.10% |
| Jan 16, 2025 | $20.96 | $20.50 | $0.465 | 126,864.0 | +0.19% |
| Jan 15, 2025 | $21.30 | $20.52 | $0.7771 | 75,215.0 | +0.29% |
| Jan 14, 2025 | $20.59 | $20.44 | $0.1469 | 54,590.0 | -0.19% |
| Jan 13, 2025 | $20.92 | $20.48 | $0.4399 | 45,989.0 | +0.05% |
| Jan 10, 2025 | $20.70 | $20.50 | $0.20 | 168,644.0 | -0.24% |
| Jan 08, 2025 | $20.59 | $20.51 | $0.0796 | 47,116.0 | +0.19% |
| Jan 07, 2025 | $20.57 | $20.51 | $0.0564 | 114,921.0 | -0.15% |
| Jan 06, 2025 | $20.61 | $20.51 | $0.1028 | 80,890.0 | +0.00% |
| Jan 03, 2025 | $20.83 | $20.48 | $0.35 | 154,265.0 | +0.00% |
| Jan 02, 2025 | $20.73 | $20.53 | $0.20 | 187,653.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $21.30 | $20.44 | $0.8569 | 2,008,582.0 | +0.68% |
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% |
1.05%
Cap:
|
Volume (24h):