Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Angel Oak Incom (CARY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.78 20.79 20.78 20.785 3,410
17th Jul 2025 (Thu) 20.78 20.79 20.75 20.7648 9,360
16th Jul 2025 (Wed) 20.745 20.76 20.73 20.76 9,005
15th Jul 2025 (Tue) 20.755 20.755 20.73 20.74 5,160
14th Jul 2025 (Mon) 20.76 20.77 20.72 20.76 10,643
11th Jul 2025 (Fri) 20.76 20.765 20.74 20.755 7,263
10th Jul 2025 (Thu) 20.78 20.79 20.78 20.785 13,661
9th Jul 2025 (Wed) 20.75 20.79 20.75 20.785 8,953
8th Jul 2025 (Tue) 20.74 20.75 20.73 20.74 4,733
7th Jul 2025 (Mon) 20.755 20.80 20.75 20.76 14,671
4th Jul 2025 (Fri) 20.78 20.79 20.77 20.79 4,190
3rd Jul 2025 (Thu) 20.78 20.79 20.77 20.79 4,190
2nd Jul 2025 (Wed) 20.79 20.80 20.79 20.80 2,623
1st Jul 2025 (Tue) 20.81 20.81 20.79 20.80 1,656
30th Jun 2025 (Mon) 20.79 20.80 20.79 20.80 1,689
27th Jun 2025 (Fri) 20.86 20.88 20.86 20.87 5,219
26th Jun 2025 (Thu) 20.85 20.875 20.85 20.88 3,492
25th Jun 2025 (Wed) 20.81 20.84 20.79 20.84 4,110
24th Jun 2025 (Tue) 20.80 20.82 20.80 20.82 500
23rd Jun 2025 (Mon) 20.75 20.775 20.75 20.77 4,080
20th Jun 2025 (Fri) 20.73 20.73 20.72 20.73 723
19th Jun 2025 (Thu) 20.72 20.72 20.70 20.71 4,264
18th Jun 2025 (Wed) 20.72 20.72 20.70 20.71 4,264
17th Jun 2025 (Tue) 20.68 20.72 20.68 20.72 3,799
16th Jun 2025 (Mon) 20.69 20.70 20.685 20.70 9,580
13th Jun 2025 (Fri) 20.70 20.72 20.70 20.70 320
12th Jun 2025 (Thu) 20.69 20.72 20.69 20.72 4,448
11th Jun 2025 (Wed) 20.65 20.68 20.65 20.66 2,613
10th Jun 2025 (Tue) 20.63 20.65 20.63 20.65 2,589
9th Jun 2025 (Mon) 20.59 20.62 20.59 20.61 1,237
6th Jun 2025 (Fri) 20.59 20.61 20.58 20.595 3,190
5th Jun 2025 (Thu) 20.63 20.63 20.61 20.61 1,108
4th Jun 2025 (Wed) 20.61 20.62 20.61 20.59 534
3rd Jun 2025 (Tue) 20.59 20.595 20.57 20.58 2,242
2nd Jun 2025 (Mon) 20.58 20.59 20.58 20.59 692
30th May 2025 (Fri) 20.58 20.61 20.575 20.61 2,853
29th May 2025 (Thu) 20.665 20.67 20.66 20.67 500
28th May 2025 (Wed) 20.66 20.66 20.635 20.64 11,645
27th May 2025 (Tue) 20.625 20.635 20.625 20.635 7,730
26th May 2025 (Mon) 20.6146 20.6146 20.6146 20.6146 0
24th May 2025 (Sat) 20.62 20.62 20.615 20.6146 4,858
23rd May 2025 (Fri) 20.62 20.62 20.615 20.615 4,858
22nd May 2025 (Thu) 20.56 20.59 20.56 20.59 2,566
21st May 2025 (Wed) 20.605 20.605 20.60 20.60 3,050
20th May 2025 (Tue) 20.61 20.635 20.61 20.635 13,981
19th May 2025 (Mon) 20.60 20.64 20.60 20.63 5,250
FTSE 100 Latest
Value8,992.12
Change19.48