5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
+7.36%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
-2.80%
1 YEAR PERFORMANCE
-2.51%
Angel Oak Financial Strategies Income Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.01 | $11.96 (-0.42%) | $12.04 | $11.94 | 53.60 K | $399.67 M |
| 11/04/2026 | $11.94 | $12.01 (0.59%) | $12.06 | $11.92 | 46.23 K | $401.34 M |
| 11/03/2026 | $12.01 | $11.98 (-0.25%) | $12.01 | $11.96 | 34.90 K | $400.33 M |
| 11/02/2026 | $11.89 | $12.02 (1.09%) | $12.08 | $11.85 | 93.80 K | $401.67 M |
| 10/30/2026 | $11.92 | $11.88 (-0.34%) | $11.97 | $11.74 | 82.50 K | $396.99 M |
| 10/29/2026 | $11.85 | $11.93 (0.68%) | $11.93 | $11.75 | 49.31 K | $398.66 M |
| 10/28/2026 | $11.87 | $11.80 (-0.59%) | $11.90 | $11.75 | 51.80 K | $394.32 M |
| 10/27/2026 | $11.80 | $11.85 (0.42%) | $11.94 | $11.78 | 37.45 K | $395.99 M |
| 10/26/2026 | $11.72 | $11.78 (0.51%) | $11.82 | $11.70 | 71.62 K | $393.65 M |
| 10/23/2026 | $11.69 | $11.69 (0%) | $11.91 | $11.67 | 34.80 K | $390.64 M |
| 10/22/2026 | $11.71 | $11.69 (-0.17%) | $11.73 | $11.66 | 46.14 K | $390.64 M |
| 10/21/2026 | $11.79 | $11.69 (-0.85%) | $11.95 | $11.61 | 67.30 K | $390.64 M |
| 10/20/2026 | $11.82 | $11.74 (-0.68%) | $11.89 | $11.68 | 76.00 K | $392.31 M |
| 10/19/2026 | $11.91 | $11.76 (-1.26%) | $12.08 | $11.76 | 67.70 K | $392.98 M |
| 10/16/2026 | $11.96 | $11.93 (-0.25%) | $12.10 | $11.90 | 36.80 K | $398.66 M |
| 10/15/2026 | $11.91 | $12.12 (1.76%) | $12.21 | $11.90 | 28.42 K | $405.01 M |
| 10/14/2026 | $11.92 | $11.88 (-0.34%) | $11.96 | $11.87 | 73.50 K | $396.99 M |
| 10/13/2026 | $11.94 | $12.01 (0.59%) | $12.06 | $11.92 | 38.70 K | $401.34 M |
| 10/12/2026 | $11.96 | $11.92 (-0.33%) | $12.06 | $11.90 | 43.04 K | $398.33 M |
| 10/09/2026 | $11.86 | $11.96 (0.84%) | $12.00 | $11.86 | 21.70 K | $399.67 M |
| 10/08/2026 | $11.87 | $11.89 (0.17%) | $11.92 | $11.87 | 23.24 K | $397.33 M |
| 10/07/2026 | $11.90 | $11.88 (-0.17%) | $11.93 | $11.88 | 47.41 K | $396.99 M |
| 10/06/2026 | $11.94 | $11.96 (0.17%) | $12.00 | $11.86 | 50.00 K | $399.67 M |
| 10/05/2026 | $11.91 | $11.94 (0.25%) | $11.98 | $11.91 | 22.95 K | $399.00 M |
| 10/02/2026 | $11.96 | $11.96 (0%) | $12.10 | $11.95 | 25.70 K | $399.67 M |
| 10/01/2026 | $11.92 | $11.91 (-0.08%) | $11.95 | $11.83 | 33.30 K | $397.99 M |
| 09/30/2026 | $11.90 | $11.93 (0.25%) | $12.14 | $11.90 | 50.80 K | $398.66 M |
| 09/29/2026 | $11.86 | $11.86 (0%) | $11.93 | $11.85 | 58.82 K | $396.32 M |
| 09/28/2026 | $11.87 | $11.86 (-0.08%) | $11.99 | $11.85 | 124.30 K | $396.32 M |
| 09/25/2026 | $11.85 | $11.92 (0.59%) | $11.95 | $11.85 | 80.70 K | $398.33 M |
| 09/24/2026 | $11.92 | $11.86 (-0.5%) | $11.96 | $11.85 | 140.03 K | $396.32 M |
| 09/23/2026 | $12.21 | $11.99 (-1.8%) | $12.21 | $11.97 | 65.84 K | $400.67 M |
| 09/22/2026 | $12.15 | $12.21 (0.49%) | $12.22 | $12.15 | 22.35 K | $408.02 M |
| 09/21/2026 | $12.23 | $12.15 (-0.65%) | $12.25 | $12.15 | 36.30 K | $406.01 M |
| 09/18/2026 | $12.30 | $12.23 (-0.57%) | $12.33 | $12.20 | 37.60 K | $408.69 M |
| 09/17/2026 | $12.30 | $12.25 (-0.41%) | $12.40 | $12.18 | 33.94 K | $409.36 M |
| 09/16/2026 | $12.29 | $12.30 (0.08%) | $12.35 | $12.20 | 19.44 K | $411.03 M |
| 09/15/2026 | $12.58 | $12.36 (-1.75%) | $12.58 | $12.26 | 41.90 K | $413.03 M |
| 09/14/2026 | $12.45 | $12.42 (-0.24%) | $12.54 | $12.41 | 37.60 K | $415.04 M |
| 09/11/2026 | $12.55 | $12.49 (-0.48%) | $12.55 | $12.40 | 41.22 K | $417.38 M |
| 09/10/2026 | $12.50 | $12.46 (-0.32%) | $12.56 | $12.38 | 19.45 K | $416.37 M |
| 09/09/2026 | $12.55 | $12.55 (0%) | $12.65 | $12.46 | 55.25 K | $419.38 M |
| 09/08/2026 | $12.64 | $12.57 (-0.55%) | $12.70 | $12.53 | 36.30 K | $420.05 M |
| 09/04/2026 | $12.62 | $12.60 (-0.16%) | $12.73 | $12.54 | 138.30 K | $421.05 M |
| 09/03/2026 | $12.65 | $12.60 (-0.4%) | $12.74 | $12.59 | 9.41 K | $421.05 M |
| 09/02/2026 | $12.73 | $12.67 (-0.47%) | $12.74 | $12.60 | 80.04 K | $423.39 M |
| 09/01/2026 | $12.74 | $12.75 (0.08%) | $12.75 | $12.62 | 48.90 K | $426.06 M |
| 08/31/2026 | $12.70 | $12.74 (0.31%) | $12.75 | $12.57 | 39.70 K | $425.73 M |
| 08/28/2026 | $12.63 | $12.70 (0.55%) | $12.70 | $12.62 | 20.24 K | $424.39 M |
| 08/27/2026 | $12.68 | $12.66 (-0.16%) | $12.68 | $12.61 | 35.50 K | $423.06 M |
| 08/26/2026 | $12.64 | $12.62 (-0.16%) | $12.66 | $12.61 | 22.00 K | $421.72 M |
| 08/25/2026 | $12.64 | $12.68 (0.32%) | $12.68 | $12.57 | 30.70 K | $423.73 M |
| 08/24/2026 | $12.58 | $12.57 (-0.08%) | $12.59 | $12.51 | 36.90 K | $420.05 M |
| 08/21/2026 | $12.54 | $12.56 (0.16%) | $12.68 | $12.51 | 34.82 K | $419.72 M |
| 08/20/2026 | $12.59 | $12.55 (-0.32%) | $12.60 | $12.50 | 45.80 K | $419.38 M |
| 08/19/2026 | $12.55 | $12.61 (0.48%) | $12.67 | $12.51 | 45.74 K | $421.39 M |
| 08/18/2026 | $12.50 | $12.58 (0.64%) | $12.61 | $12.50 | 37.50 K | $420.38 M |
| 08/17/2026 | $12.54 | $12.60 (0.48%) | $12.67 | $12.54 | 58.35 K | $421.05 M |
| 08/14/2026 | $12.70 | $12.67 (-0.24%) | $12.70 | $12.65 | 45.51 K | $423.39 M |
| 08/13/2026 | $12.65 | $12.68 (0.24%) | $12.69 | $12.64 | 27.40 K | $423.73 M |
| 08/12/2026 | $12.64 | $12.65 (0.08%) | $12.70 | $12.64 | 23.10 K | $422.72 M |
| 08/11/2026 | $12.51 | $12.67 (1.28%) | $12.69 | $12.51 | 26.84 K | $423.39 M |
| 08/10/2026 | $12.60 | $12.63 (0.24%) | $12.66 | $12.56 | 26.62 K | $422.06 M |
| 08/07/2026 | $12.52 | $12.59 (0.56%) | $12.60 | $12.50 | 28.40 K | $420.72 M |
| 08/06/2026 | $12.55 | $12.52 (-0.24%) | $12.57 | $12.47 | 67.00 K | $418.38 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.
