5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
-0.60%
Angel Oak Financial Strategies Income Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $13.28 | $13.31 (0.23%) | $13.39 | $13.28 | 23.00 K | $333.58 M |
| 02/05/2026 | $13.25 | $13.28 (0.23%) | $13.32 | $13.20 | 46.40 K | $332.83 M |
| 02/04/2026 | $13.30 | $13.27 (-0.23%) | $13.31 | $13.25 | 33.91 K | $332.58 M |
| 02/03/2026 | $13.28 | $13.30 (0.15%) | $13.32 | $13.23 | 76.70 K | $333.33 M |
| 02/02/2026 | $13.25 | $13.27 (0.15%) | $13.30 | $13.20 | 39.61 K | $332.58 M |
| 01/30/2026 | $13.20 | $13.25 (0.38%) | $13.28 | $13.14 | 92.93 K | $332.08 M |
| 01/29/2026 | $13.13 | $13.15 (0.15%) | $13.42 | $13.05 | 111.00 K | $329.57 M |
| 01/28/2026 | $13.16 | $13.12 (-0.3%) | $13.20 | $13.11 | 35.20 K | $328.82 M |
| 01/27/2026 | $13.17 | $13.16 (-0.08%) | $13.31 | $13.10 | 39.73 K | $329.82 M |
| 01/26/2026 | $13.22 | $13.17 (-0.38%) | $13.30 | $13.15 | 42.22 K | $330.08 M |
| 01/23/2026 | $13.20 | $13.18 (-0.15%) | $13.26 | $13.13 | 51.60 K | $330.33 M |
| 01/22/2026 | $13.25 | $13.16 (-0.68%) | $13.28 | $13.13 | 78.70 K | $329.82 M |
| 01/21/2026 | $13.15 | $13.24 (0.68%) | $13.34 | $13.15 | 101.70 K | $331.83 M |
| 01/20/2026 | $13.16 | $13.16 (0%) | $13.23 | $13.14 | 32.90 K | $329.82 M |
| 01/16/2026 | $13.22 | $13.19 (-0.23%) | $13.34 | $13.16 | 80.80 K | $330.58 M |
| 01/15/2026 | $13.33 | $13.32 (-0.08%) | $13.34 | $13.26 | 59.20 K | $333.83 M |
| 01/14/2026 | $13.28 | $13.31 (0.23%) | $13.34 | $13.28 | 34.10 K | $333.58 M |
| 01/13/2026 | $13.27 | $13.28 (0.08%) | $13.33 | $13.26 | 56.70 K | $332.83 M |
| 01/12/2026 | $13.22 | $13.22 (0%) | $13.30 | $13.20 | 34.31 K | $331.33 M |
| 01/09/2026 | $13.19 | $13.18 (-0.08%) | $13.30 | $13.16 | 28.70 K | $330.33 M |
| 01/08/2026 | $13.19 | $13.20 (0.08%) | $13.24 | $13.19 | 49.21 K | $330.83 M |
| 01/07/2026 | $13.25 | $13.24 (-0.08%) | $13.30 | $13.22 | 67.70 K | $331.83 M |
| 01/06/2026 | $13.22 | $13.23 (0.08%) | $13.28 | $13.15 | 36.22 K | $331.58 M |
| 01/05/2026 | $13.29 | $13.24 (-0.38%) | $13.29 | $13.19 | 63.02 K | $331.83 M |
| 01/02/2026 | $13.28 | $13.20 (-0.6%) | $13.28 | $13.11 | 25.01 K | $330.83 M |
| 12/31/2025 | $13.19 | $13.21 (0.15%) | $13.29 | $13.15 | 89.20 K | $331.08 M |
| 12/30/2025 | $13.10 | $13.15 (0.38%) | $13.20 | $13.01 | 72.52 K | $329.57 M |
| 12/29/2025 | $13.11 | $13.06 (-0.38%) | $13.11 | $13.01 | 59.51 K | $327.32 M |
| 12/26/2025 | $13.11 | $13.11 (0%) | $13.16 | $13.08 | 114.74 K | $328.57 M |
| 12/24/2025 | $13.14 | $13.15 (0.08%) | $13.22 | $13.09 | 109.10 K | $329.57 M |
| 12/23/2025 | $13.20 | $13.16 (-0.3%) | $13.21 | $13.09 | 26.03 K | $329.82 M |
| 12/22/2025 | $12.99 | $13.23 (1.85%) | $13.24 | $12.96 | 58.50 K | $331.58 M |
| 12/19/2025 | $13.04 | $12.93 (-0.84%) | $13.15 | $12.91 | 61.00 K | $324.06 M |
| 12/18/2025 | $13.01 | $13.05 (0.31%) | $13.05 | $13.00 | 43.11 K | $327.07 M |
| 12/17/2025 | $13.00 | $13.01 (0.08%) | $13.10 | $12.99 | 66.90 K | $326.07 M |
| 12/16/2025 | $13.08 | $13.11 (0.23%) | $13.17 | $13.05 | 71.10 K | $328.57 M |
| 12/15/2025 | $13.04 | $13.12 (0.61%) | $13.16 | $13.01 | 30.61 K | $328.82 M |
| 12/12/2025 | $13.12 | $13.00 (-0.91%) | $13.16 | $12.99 | 71.91 K | $325.81 M |
| 12/11/2025 | $13.21 | $13.12 (-0.68%) | $13.27 | $13.06 | 27.15 K | $328.82 M |
| 12/10/2025 | $13.20 | $13.17 (-0.23%) | $13.24 | $13.15 | 40.10 K | $330.08 M |
| 12/09/2025 | $13.09 | $13.17 (0.61%) | $13.27 | $13.09 | 42.80 K | $330.08 M |
| 12/08/2025 | $13.03 | $13.09 (0.46%) | $13.18 | $13.03 | 338.31 K | $328.07 M |
| 12/05/2025 | $13.23 | $13.08 (-1.13%) | $13.23 | $13.06 | 411.40 K | $327.82 M |
| 12/04/2025 | $13.23 | $13.23 (0%) | $13.24 | $13.13 | 65.10 K | $331.58 M |
| 12/03/2025 | $13.20 | $13.22 (0.15%) | $13.25 | $13.15 | 125.01 K | $331.33 M |
| 12/02/2025 | $13.23 | $13.20 (-0.23%) | $13.23 | $13.14 | 20.00 K | $330.83 M |
| 12/01/2025 | $13.18 | $13.18 (0%) | $13.24 | $13.14 | 19.14 K | $330.33 M |
| 11/28/2025 | $13.11 | $13.22 (0.84%) | $13.27 | $13.07 | 22.94 K | $331.33 M |
| 11/26/2025 | $13.12 | $13.10 (-0.15%) | $13.27 | $13.03 | 48.10 K | $328.32 M |
| 11/25/2025 | $12.99 | $13.10 (0.85%) | $13.16 | $12.96 | 50.91 K | $328.32 M |
| 11/24/2025 | $12.87 | $12.98 (0.85%) | $13.04 | $12.87 | 14.31 K | $325.31 M |
| 11/21/2025 | $12.90 | $12.86 (-0.31%) | $13.03 | $12.84 | 54.80 K | $322.31 M |
| 11/20/2025 | $13.01 | $12.84 (-1.31%) | $13.10 | $12.81 | 82.10 K | $321.80 M |
| 11/19/2025 | $13.00 | $12.94 (-0.46%) | $13.00 | $12.92 | 21.74 K | $324.31 M |
| 11/18/2025 | $13.05 | $12.99 (-0.46%) | $13.15 | $12.84 | 69.80 K | $325.56 M |
| 11/17/2025 | $13.06 | $13.02 (-0.31%) | $13.06 | $12.94 | 55.34 K | $326.32 M |
| 11/14/2025 | $13.05 | $13.01 (-0.31%) | $13.10 | $13.01 | 101.43 K | $326.07 M |
| 11/13/2025 | $13.25 | $13.11 (-1.06%) | $13.28 | $13.11 | 54.80 K | $328.57 M |
| 11/12/2025 | $13.25 | $13.20 (-0.38%) | $13.26 | $13.14 | 66.53 K | $330.83 M |
| 11/11/2025 | $13.23 | $13.26 (0.23%) | $13.28 | $13.20 | 32.05 K | $332.33 M |
| 11/10/2025 | $13.18 | $13.22 (0.3%) | $13.26 | $13.18 | 25.92 K | $331.33 M |
| 11/07/2025 | $13.15 | $13.12 (-0.23%) | $13.25 | $13.12 | 37.70 K | $328.82 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.
