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
6th Feb 2026 (Fri) 20.93 20.945 20.93 20.955 5,393
5th Feb 2026 (Thu) 20.915 20.93 20.915 20.925 1,190
4th Feb 2026 (Wed) 20.899 20.91 20.899 20.905 644
3rd Feb 2026 (Tue) 20.87 20.915 20.87 20.92 842
2nd Feb 2026 (Mon) 20.91 20.915 20.90 20.92 3,748
30th Jan 2026 (Fri) 20.89 20.90 20.88 20.895 3,227
29th Jan 2026 (Thu) 20.95 20.97 20.95 20.96 366
28th Jan 2026 (Wed) 20.935 20.95 20.935 20.93 8,626
27th Jan 2026 (Tue) 20.93 20.93 20.925 20.93 9,520
26th Jan 2026 (Mon) 20.91 20.93 20.91 20.93 8,888
23rd Jan 2026 (Fri) 20.89 20.915 20.89 20.91 7,680
22nd Jan 2026 (Thu) 20.90 20.90 20.885 20.895 4,017
21st Jan 2026 (Wed) 20.87 20.895 20.87 20.895 2,206
20th Jan 2026 (Tue) 20.88 20.88 20.85 20.85 3,143
19th Jan 2026 (Mon) 20.885 20.895 20.88 20.90 12,766
16th Jan 2026 (Fri) 20.885 20.895 20.88 20.90 12,766
15th Jan 2026 (Thu) 20.905 20.905 20.89 20.895 1,655
14th Jan 2026 (Wed) 20.89 20.91 20.88 20.905 7,518
13th Jan 2026 (Tue) 20.88 20.885 20.87 20.88 10,200
12th Jan 2026 (Mon) 20.88 20.89 20.865 20.88 13,241
9th Jan 2026 (Fri) 20.90 20.91 20.88 20.885 6,928
8th Jan 2026 (Thu) 20.865 20.865 20.86 20.865 2,118
7th Jan 2026 (Wed) 20.87 20.87 20.86 20.8641 2,148
6th Jan 2026 (Tue) 20.855 20.87 20.845 20.87 21,952
5th Jan 2026 (Mon) 20.84 20.845 20.835 20.855 4,689
2nd Jan 2026 (Fri) 20.83 20.83 20.81 20.825 8,836
1st Jan 2026 (Thu) 20.84 20.845 20.82 20.8255 8,649
31st Dec 2025 (Wed) 20.84 20.845 20.82 20.8255 8,649
30th Dec 2025 (Tue) 21.015 21.03 21.01 21.025 7,829
29th Dec 2025 (Mon) 21.02 21.025 21.015 21.025 8,710
26th Dec 2025 (Fri) 21.02 21.02 21.01 21.015 1,171
25th Dec 2025 (Thu) 20.98 21.01 20.98 21.005 2,158
24th Dec 2025 (Wed) 20.98 21.01 20.98 21.005 2,158
23rd Dec 2025 (Tue) 20.96 20.98 20.96 20.975 6,682
22nd Dec 2025 (Mon) 20.99 20.99 20.975 20.99 6,919
19th Dec 2025 (Fri) 20.98 20.985 20.97 20.98 2,221
18th Dec 2025 (Thu) 20.98 20.99 20.97 20.9843 6,326
17th Dec 2025 (Wed) 20.95 20.96 20.945 20.95 4,667
16th Dec 2025 (Tue) 20.94 20.95 20.93 20.95 2,686
15th Dec 2025 (Mon) 20.92 20.95 20.91 20.935 4,623
12th Dec 2025 (Fri) 20.90 20.92 20.89 20.9152 5,425
11th Dec 2025 (Thu) 20.92 20.93 20.91 20.92 8,756
10th Dec 2025 (Wed) 20.889 20.92 20.885 20.91 10,709
9th Dec 2025 (Tue) 20.89 20.90 20.88 20.885 6,490
8th Dec 2025 (Mon) 20.91 20.91 20.89 20.89 12,543
FTSE 100 Latest
Value10,369.75
Change60.53