5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
-2.80%
1 YEAR PERFORMANCE
-2.28%
Angel Oak Financial Strategies Income Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.87 | $12.91 (0.31%) | $12.92 | $12.82 | 23.30 K | $325.70 M |
| 05/05/2026 | $12.82 | $12.89 (0.55%) | $12.92 | $12.76 | 32.12 K | $325.69 M |
| 05/04/2026 | $12.97 | $12.82 (-1.16%) | $12.97 | $12.80 | 47.20 K | $323.93 M |
| 05/01/2026 | $12.92 | $12.99 (0.54%) | $13.10 | $12.82 | 33.22 K | $328.22 M |
| 04/30/2026 | $12.86 | $12.90 (0.31%) | $12.95 | $12.74 | 19.70 K | $325.95 M |
| 04/29/2026 | $12.77 | $12.79 (0.16%) | $12.93 | $12.77 | 25.11 K | $323.17 M |
| 04/28/2026 | $12.79 | $12.77 (-0.16%) | $12.83 | $12.75 | 18.30 K | $322.66 M |
| 04/27/2026 | $12.83 | $12.84 (0.08%) | $12.88 | $12.74 | 36.10 K | $324.43 M |
| 04/24/2026 | $12.76 | $12.80 (0.31%) | $12.85 | $12.76 | 11.20 K | $323.42 M |
| 04/23/2026 | $12.81 | $12.78 (-0.23%) | $12.94 | $12.76 | 16.11 K | $322.92 M |
| 04/22/2026 | $12.78 | $12.82 (0.31%) | $12.86 | $12.78 | 28.44 K | $323.93 M |
| 04/21/2026 | $12.84 | $12.77 (-0.55%) | $12.84 | $12.75 | 19.40 K | $322.66 M |
| 04/20/2026 | $12.91 | $12.83 (-0.62%) | $12.91 | $12.81 | 37.28 K | $324.18 M |
| 04/17/2026 | $12.83 | $12.93 (0.78%) | $12.93 | $12.79 | 37.95 K | $326.71 M |
| 04/16/2026 | $12.77 | $12.81 (0.31%) | $12.82 | $12.77 | 27.93 K | $323.67 M |
| 04/15/2026 | $12.90 | $12.87 (-0.23%) | $12.93 | $12.85 | 39.93 K | $325.19 M |
| 04/14/2026 | $12.82 | $12.89 (0.55%) | $12.98 | $12.82 | 26.60 K | $325.69 M |
| 04/13/2026 | $12.76 | $12.83 (0.55%) | $12.86 | $12.76 | 29.73 K | $324.18 M |
| 04/10/2026 | $12.70 | $12.82 (0.94%) | $12.95 | $12.70 | 53.32 K | $323.93 M |
| 04/09/2026 | $12.75 | $12.74 (-0.08%) | $12.75 | $12.68 | 31.60 K | $321.90 M |
| 04/08/2026 | $12.65 | $12.72 (0.55%) | $12.81 | $12.65 | 96.74 K | $321.40 M |
| 04/07/2026 | $12.60 | $12.61 (0.08%) | $12.68 | $12.60 | 51.12 K | $316.04 M |
| 04/06/2026 | $12.65 | $12.64 (-0.08%) | $12.77 | $12.61 | 42.40 K | $316.79 M |
| 04/02/2026 | $12.64 | $12.65 (0.08%) | $12.71 | $12.61 | 34.80 K | $317.04 M |
| 04/01/2026 | $12.71 | $12.74 (0.24%) | $12.79 | $12.70 | 29.14 K | $319.30 M |
| 03/31/2026 | $12.56 | $12.75 (1.51%) | $12.77 | $12.48 | 36.37 K | $319.55 M |
| 03/30/2026 | $12.41 | $12.49 (0.64%) | $12.55 | $12.40 | 62.60 K | $313.03 M |
| 03/27/2026 | $12.58 | $12.39 (-1.51%) | $12.63 | $12.38 | 55.50 K | $310.53 M |
| 03/26/2026 | $12.65 | $12.61 (-0.32%) | $12.68 | $12.52 | 15.80 K | $316.04 M |
| 03/25/2026 | $12.60 | $12.61 (0.08%) | $12.65 | $12.52 | 18.31 K | $316.04 M |
| 03/24/2026 | $12.50 | $12.53 (0.24%) | $12.62 | $12.49 | 42.00 K | $314.04 M |
| 03/23/2026 | $12.52 | $12.56 (0.32%) | $12.59 | $12.45 | 57.60 K | $314.79 M |
| 03/20/2026 | $12.55 | $12.49 (-0.48%) | $12.56 | $12.38 | 157.44 K | $313.03 M |
| 03/19/2026 | $12.67 | $12.50 (-1.34%) | $12.67 | $12.50 | 28.30 K | $313.28 M |
| 03/18/2026 | $12.62 | $12.65 (0.24%) | $12.70 | $12.62 | 26.30 K | $317.04 M |
| 03/17/2026 | $12.59 | $12.68 (0.71%) | $12.81 | $12.58 | 35.14 K | $317.79 M |
| 03/16/2026 | $12.85 | $12.79 (-0.47%) | $12.92 | $12.73 | 40.80 K | $320.55 M |
| 03/13/2026 | $12.77 | $12.74 (-0.23%) | $12.82 | $12.71 | 26.60 K | $319.30 M |
| 03/12/2026 | $12.83 | $12.72 (-0.86%) | $12.89 | $12.70 | 65.00 K | $318.80 M |
| 03/11/2026 | $12.81 | $12.80 (-0.08%) | $12.85 | $12.80 | 43.02 K | $320.80 M |
| 03/10/2026 | $12.88 | $12.85 (-0.23%) | $12.94 | $12.76 | 31.70 K | $322.06 M |
| 03/09/2026 | $12.86 | $12.85 (-0.08%) | $13.00 | $12.82 | 63.40 K | $322.06 M |
| 03/06/2026 | $12.90 | $12.86 (-0.31%) | $13.00 | $12.83 | 306.00 K | $322.31 M |
| 03/05/2026 | $13.06 | $12.98 (-0.61%) | $13.07 | $12.96 | 215.30 K | $325.31 M |
| 03/04/2026 | $13.13 | $13.03 (-0.76%) | $13.14 | $13.01 | 46.12 K | $326.57 M |
| 03/03/2026 | $13.12 | $13.09 (-0.23%) | $13.12 | $12.96 | 56.60 K | $328.07 M |
| 03/02/2026 | $13.13 | $13.12 (-0.08%) | $13.15 | $13.09 | 60.81 K | $328.82 M |
| 02/27/2026 | $13.20 | $13.17 (-0.23%) | $13.22 | $13.15 | 32.93 K | $330.08 M |
| 02/26/2026 | $13.18 | $13.19 (0.08%) | $13.25 | $13.18 | 84.20 K | $330.58 M |
| 02/25/2026 | $13.24 | $13.21 (-0.23%) | $13.25 | $13.17 | 268.70 K | $331.08 M |
| 02/24/2026 | $13.17 | $13.19 (0.15%) | $13.24 | $13.14 | 26.20 K | $330.58 M |
| 02/23/2026 | $13.24 | $13.19 (-0.38%) | $13.27 | $13.16 | 52.40 K | $330.58 M |
| 02/20/2026 | $13.17 | $13.17 (0%) | $13.19 | $13.10 | 66.50 K | $330.08 M |
| 02/19/2026 | $13.25 | $13.17 (-0.6%) | $13.25 | $13.15 | 31.75 K | $330.08 M |
| 02/18/2026 | $13.26 | $13.25 (-0.08%) | $13.27 | $13.19 | 26.93 K | $332.08 M |
| 02/17/2026 | $13.25 | $13.23 (-0.15%) | $13.25 | $13.21 | 49.50 K | $331.58 M |
| 02/13/2026 | $13.25 | $13.25 (0%) | $13.30 | $13.22 | 36.53 K | $332.08 M |
| 02/12/2026 | $13.36 | $13.34 (-0.15%) | $13.36 | $13.30 | 31.31 K | $334.34 M |
| 02/11/2026 | $13.32 | $13.34 (0.15%) | $13.36 | $13.27 | 44.44 K | $334.34 M |
| 02/10/2026 | $13.32 | $13.29 (-0.23%) | $13.36 | $13.24 | 55.80 K | $333.08 M |
| 02/09/2026 | $13.45 | $13.32 (-0.97%) | $13.45 | $13.27 | 66.63 K | $333.83 M |
| 02/06/2026 | $13.28 | $13.31 (0.23%) | $13.39 | $13.28 | 23.00 K | $333.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
