5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
-3.53%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.52 | $12.58 (0.44%) | $12.59 | $12.50 | 13.81 K | $418.38 M |
| 08/06/2026 | $12.55 | $12.52 (-0.24%) | $12.57 | $12.47 | 67.00 K | $418.38 M |
| 08/05/2026 | $12.59 | $12.50 (-0.71%) | $12.59 | $12.46 | 56.50 K | $417.71 M |
| 08/04/2026 | $12.66 | $12.55 (-0.87%) | $12.66 | $12.51 | 57.75 K | $419.38 M |
| 08/03/2026 | $12.55 | $12.59 (0.32%) | $12.63 | $12.55 | 25.63 K | $420.72 M |
| 07/31/2026 | $12.58 | $12.51 (-0.56%) | $12.70 | $12.48 | 29.21 K | $418.05 M |
| 07/30/2026 | $12.47 | $12.52 (0.4%) | $12.70 | $12.46 | 22.40 K | $418.38 M |
| 07/29/2026 | $12.58 | $12.46 (-0.95%) | $12.60 | $12.42 | 30.90 K | $416.37 M |
| 07/28/2026 | $12.52 | $12.53 (0.08%) | $12.63 | $12.45 | 50.71 K | $418.71 M |
| 07/27/2026 | $12.51 | $12.51 (0%) | $12.55 | $12.45 | 29.00 K | $418.05 M |
| 07/24/2026 | $12.45 | $12.51 (0.48%) | $12.67 | $12.45 | 41.10 K | $418.05 M |
| 07/23/2026 | $12.48 | $12.45 (-0.24%) | $12.63 | $12.45 | 51.60 K | $416.04 M |
| 07/22/2026 | $12.65 | $12.57 (-0.63%) | $12.65 | $12.57 | 27.40 K | $420.05 M |
| 07/21/2026 | $12.61 | $12.61 (0%) | $12.73 | $12.58 | 55.60 K | $421.39 M |
| 07/20/2026 | $12.63 | $12.63 (0%) | $12.63 | $12.57 | 60.40 K | $422.06 M |
| 07/17/2026 | $12.66 | $12.66 (0%) | $12.78 | $12.60 | 20.53 K | $423.06 M |
| 07/16/2026 | $12.75 | $12.77 (0.16%) | $12.81 | $12.75 | 38.60 K | $426.73 M |
| 07/15/2026 | $12.86 | $12.80 (-0.47%) | $12.86 | $12.78 | 53.20 K | $427.74 M |
| 07/14/2026 | $12.82 | $12.82 (0%) | $13.00 | $12.81 | 77.80 K | $428.40 M |
| 07/13/2026 | $12.86 | $12.82 (-0.31%) | $12.92 | $12.82 | 41.91 K | $428.40 M |
| 07/10/2026 | $12.88 | $12.83 (-0.39%) | $12.90 | $12.81 | 58.21 K | $428.74 M |
| 07/09/2026 | $12.96 | $12.85 (-0.85%) | $12.96 | $12.81 | 27.93 K | $429.41 M |
| 07/08/2026 | $12.88 | $12.95 (0.54%) | $13.00 | $12.87 | 42.60 K | $432.75 M |
| 07/07/2026 | $12.91 | $12.87 (-0.31%) | $12.97 | $12.83 | 49.93 K | $430.08 M |
| 07/06/2026 | $12.87 | $12.91 (0.31%) | $13.10 | $12.77 | 44.60 K | $431.41 M |
| 07/02/2026 | $12.80 | $12.82 (0.16%) | $12.86 | $12.80 | 24.60 K | $323.93 M |
| 07/01/2026 | $12.80 | $12.79 (-0.08%) | $12.85 | $12.78 | 40.01 K | $323.17 M |
| 06/30/2026 | $12.71 | $12.80 (0.71%) | $12.85 | $12.69 | 84.91 K | $323.42 M |
| 06/29/2026 | $12.65 | $12.65 (0%) | $12.71 | $12.60 | 32.73 K | $319.63 M |
| 06/26/2026 | $12.59 | $12.64 (0.4%) | $12.80 | $12.59 | 23.64 K | $319.38 M |
| 06/25/2026 | $12.69 | $12.62 (-0.55%) | $12.76 | $12.61 | 54.20 K | $318.87 M |
| 06/24/2026 | $12.64 | $12.60 (-0.32%) | $12.75 | $12.59 | 38.11 K | $318.37 M |
| 06/23/2026 | $12.64 | $12.59 (-0.4%) | $12.74 | $12.53 | 63.91 K | $318.11 M |
| 06/22/2026 | $12.63 | $12.66 (0.24%) | $12.74 | $12.55 | 54.00 K | $319.88 M |
| 06/18/2026 | $12.67 | $12.63 (-0.32%) | $12.79 | $12.57 | 58.03 K | $319.13 M |
| 06/17/2026 | $12.79 | $12.67 (-0.94%) | $12.89 | $12.61 | 42.62 K | $320.14 M |
| 06/16/2026 | $12.77 | $12.73 (-0.31%) | $12.95 | $12.68 | 27.50 K | $321.65 M |
| 06/15/2026 | $12.79 | $12.88 (0.7%) | $12.96 | $12.71 | 55.30 K | $325.44 M |
| 06/12/2026 | $12.75 | $12.78 (0.24%) | $12.84 | $12.74 | 41.92 K | $322.92 M |
| 06/11/2026 | $12.80 | $12.82 (0.16%) | $12.84 | $12.69 | 24.02 K | $323.93 M |
| 06/10/2026 | $12.64 | $12.74 (0.79%) | $12.79 | $12.64 | 24.90 K | $321.90 M |
| 06/09/2026 | $12.79 | $12.75 (-0.31%) | $12.86 | $12.68 | 26.34 K | $322.16 M |
| 06/08/2026 | $12.71 | $12.71 (0%) | $12.78 | $12.69 | 12.04 K | $321.15 M |
| 06/05/2026 | $12.81 | $12.71 (-0.78%) | $12.86 | $12.59 | 31.20 K | $321.15 M |
| 06/04/2026 | $12.86 | $12.80 (-0.47%) | $12.86 | $12.77 | 22.80 K | $323.42 M |
| 06/03/2026 | $12.89 | $12.83 (-0.47%) | $12.94 | $12.81 | 21.10 K | $324.18 M |
| 06/02/2026 | $12.87 | $12.87 (0%) | $12.88 | $12.76 | 9.50 K | $325.19 M |
| 06/01/2026 | $12.89 | $12.83 (-0.47%) | $12.91 | $12.77 | 53.50 K | $324.18 M |
| 05/29/2026 | $12.90 | $12.92 (0.16%) | $13.02 | $12.75 | 76.81 K | $326.45 M |
| 05/28/2026 | $12.81 | $12.82 (0.08%) | $12.94 | $12.62 | 32.60 K | $323.93 M |
| 05/27/2026 | $12.72 | $12.76 (0.31%) | $12.86 | $12.63 | 26.34 K | $322.41 M |
| 05/26/2026 | $12.67 | $12.70 (0.24%) | $12.77 | $12.60 | 42.53 K | $320.89 M |
| 05/22/2026 | $12.61 | $12.65 (0.32%) | $12.67 | $12.59 | 10.42 K | $319.63 M |
| 05/21/2026 | $12.58 | $12.63 (0.4%) | $12.65 | $12.58 | 18.40 K | $319.13 M |
| 05/20/2026 | $12.56 | $12.65 (0.72%) | $12.67 | $12.55 | 33.60 K | $319.63 M |
| 05/19/2026 | $12.53 | $12.55 (0.16%) | $12.62 | $12.51 | 23.54 K | $317.10 M |
| 05/18/2026 | $12.85 | $12.61 (-1.87%) | $12.85 | $12.47 | 41.70 K | $318.62 M |
| 05/15/2026 | $12.76 | $12.74 (-0.16%) | $12.76 | $12.65 | 25.60 K | $321.90 M |
| 05/14/2026 | $12.82 | $12.87 (0.39%) | $12.94 | $12.82 | 67.30 K | $325.19 M |
| 05/13/2026 | $12.88 | $12.82 (-0.47%) | $12.92 | $12.79 | 24.72 K | $323.93 M |
| 05/12/2026 | $12.88 | $12.86 (-0.16%) | $12.96 | $12.66 | 64.95 K | $324.94 M |
| 05/11/2026 | $12.95 | $12.90 (-0.39%) | $13.06 | $12.83 | 56.24 K | $325.95 M |
| 05/08/2026 | $12.86 | $12.97 (0.86%) | $13.06 | $12.86 | 25.70 K | $327.72 M |
| 05/07/2026 | $12.90 | $12.86 (-0.31%) | $12.98 | $12.80 | 29.20 K | $324.94 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.
