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
10th Jul 2026 (Fri) 20.755 20.76 20.75 20.755 14,297
9th Jul 2026 (Thu) 20.73 20.77 20.73 20.755 5,009
8th Jul 2026 (Wed) 20.74 20.75 20.73 20.745 8,226
7th Jul 2026 (Tue) 20.78 20.78 20.74 20.75 15,291
6th Jul 2026 (Mon) 20.775 20.80 20.775 20.795 13,419
3rd Jul 2026 (Fri) 20.765 20.7745 20.765 20.7745 0
2nd Jul 2026 (Thu) 20.765 20.78 20.76 20.7745 1,568
1st Jul 2026 (Wed) 20.765 20.77 20.755 20.755 4,746
30th Jun 2026 (Tue) 20.79 20.79 20.775 20.78 5,076
29th Jun 2026 (Mon) 20.88 20.905 20.88 20.905 2,883
26th Jun 2026 (Fri) 20.88 20.90 20.88 20.895 475
25th Jun 2026 (Thu) 20.88 20.88 20.865 20.875 1,908
24th Jun 2026 (Wed) 20.845 20.85 20.845 20.845 334
23rd Jun 2026 (Tue) 20.80 20.82 20.80 20.805 7,548
22nd Jun 2026 (Mon) 20.80 20.805 20.795 20.805 5,761
19th Jun 2026 (Fri) 20.83 20.835 20.82 20.825 2,424
18th Jun 2026 (Thu) 20.83 20.835 20.82 20.825 2,424
17th Jun 2026 (Wed) 20.849 20.86 20.79 20.80 6,913
16th Jun 2026 (Tue) 20.85 20.85 20.83 20.845 7,816
15th Jun 2026 (Mon) 20.83 20.83 20.82 20.8153 4,741
12th Jun 2026 (Fri) 20.80 20.81 20.79 20.805 2,687
11th Jun 2026 (Thu) 20.76 20.805 20.755 20.805 1,008
10th Jun 2026 (Wed) 20.75 20.765 20.74 20.74 3,122
9th Jun 2026 (Tue) 20.75 20.75 20.735 20.76 700
8th Jun 2026 (Mon) 20.72 20.73 20.72 20.72 200
5th Jun 2026 (Fri) 20.74 20.74 20.725 20.72 395
4th Jun 2026 (Thu) 20.77 20.775 20.77 20.77 258
3rd Jun 2026 (Wed) 20.75 20.76 20.745 20.75 1,930
2nd Jun 2026 (Tue) 20.765 20.765 20.76 20.76 1,239
1st Jun 2026 (Mon) 20.75 20.775 20.72 20.7682 25,686
29th May 2026 (Fri) 20.88 20.88 20.77 20.78 24,082
28th May 2026 (Thu) 20.83 20.855 20.82 20.84 5,799
27th May 2026 (Wed) 20.83 20.84 20.825 20.84 8,027
26th May 2026 (Tue) 20.82 20.825 20.805 20.83 7,673
25th May 2026 (Mon) 20.78 20.785 20.755 20.79 10,887
22nd May 2026 (Fri) 20.78 20.785 20.755 20.79 10,887
21st May 2026 (Thu) 20.72 20.77 20.72 20.77 24,429
20th May 2026 (Wed) 20.685 20.75 20.685 20.745 4,280
19th May 2026 (Tue) 20.71 20.71 20.69 20.705 754
18th May 2026 (Mon) 20.745 20.745 20.725 20.735 1,560
15th May 2026 (Fri) 20.765 20.765 20.745 20.745 1,316
14th May 2026 (Thu) 20.81 20.815 20.805 20.805 5,269
13th May 2026 (Wed) 20.79 20.795 20.785 20.795 1,320
12th May 2026 (Tue) 20.80 20.805 20.795 20.81 1,083
11th May 2026 (Mon) 20.84 20.845 20.835 20.8354 9,154
FTSE 100 Latest
Value10,497.29
Change24.84