Angel Oak Financial Strategies Income Term Trust - FINS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.27	13.28	13.28	13.32	13.26	55,889
January 12, 2026	13.22	13.22	13.22	13.3	13.2	34,307
January 09, 2026	13.18	13.2	13.2	13.3	13.16	27,891
January 08, 2026	13.19	13.2	13.2	13.24	13.19	49,211
January 07, 2026	13.25	13.24	13.24	13.3	13.22	67,700
January 06, 2026	13.22	13.23	13.23	13.28	13.15	36,221
January 05, 2026	13.29	13.24	13.24	13.29	13.19	63,018
January 02, 2026	13.28	13.2	13.2	13.28	13.11	25,013
December 31, 2025	13.19	13.21	13.21	13.29	13.15	89,200
December 30, 2025	13.1	13.15	13.15	13.2	13.01	72,520
December 29, 2025	13.11	13.06	13.06	13.11	13.01	59,505
December 26, 2025	13.11	13.11	13.11	13.16	13.08	114,743
December 24, 2025	13.14	13.15	13.15	13.22	13.09	109,100
December 23, 2025	13.2	13.16	13.16	13.21	13.09	26,029
December 22, 2025	12.99	13.23	13.23	13.24	12.96	58,500
December 19, 2025	13.04	12.93	12.93	13.15	12.91	61,000
December 18, 2025	13.01	13.05	13.05	13.05	13	43,106
December 17, 2025	13	13.01	13.01	13.1	12.99	66,900
December 16, 2025	13.08	13.11	13	13.17	13.05	71,100
December 15, 2025	13.04	13.12	13	13.16	13.01	30,613
December 12, 2025	13.12	13	13	13.16	12.99	71,905
December 11, 2025	13.21	13.12	13.12	13.27	13.06	27,145
December 10, 2025	13.2	13.17	13.17	13.24	13.15	40,100
December 09, 2025	13.09	13.17	13.17	13.27	13.09	42,800
December 08, 2025	13.03	13.09	13.09	13.18	13.03	338,310
December 05, 2025	13.23	13.08	13.08	13.23	13.06	411,400
December 04, 2025	13.23	13.23	13.23	13.24	13.13	65,063
December 03, 2025	13.2	13.22	13.22	13.25	13.15	125,007
December 02, 2025	13.23	13.2	13.2	13.23	13.14	20,000
December 01, 2025	13.18	13.18	13.18	13.24	13.14	19,138
November 28, 2025	13.11	13.22	13.22	13.27	13.07	22,935
November 26, 2025	13.12	13.1	13.1	13.27	13.03	48,100
November 25, 2025	12.99	13.1	13.1	13.16	12.96	50,905
November 24, 2025	12.87	12.98	12.98	13.04	12.87	14,309
November 21, 2025	12.9	12.86	12.86	13.03	12.84	54,800
November 20, 2025	13.01	12.84	12.84	13.1	12.81	82,100
November 19, 2025	13	12.94	12.94	13	12.92	21,735
November 18, 2025	13.05	12.99	12.99	13.15	12.84	69,802
November 17, 2025	13.06	13.02	13.02	13.06	12.94	55,337
November 14, 2025	13.05	13.01	13.01	13.1	13.01	101,431
November 13, 2025	13.25	13.11	13	13.28	13.11	54,800
November 12, 2025	13.25	13.2	13.2	13.26	13.14	66,500
November 11, 2025	13.23	13.26	13.26	13.28	13.2	32,000
November 10, 2025	13.18	13.22	13.22	13.26	13.18	25,924
November 07, 2025	13.15	13.12	13.12	13.25	13.12	37,704
November 06, 2025	13.12	13.17	13.17	13.2	13.12	25,200
November 05, 2025	13.18	13.1	13.1	13.18	13.05	126,805
November 04, 2025	13.18	13.26	13.26	13.26	13.16	65,200
November 03, 2025	13.14	13.15	13.15	13.2	13.09	51,037
October 31, 2025	13.1	13.14	13.14	13.17	13.07	46,900
October 30, 2025	13.12	13.03	13.03	13.12	13	55,134
October 29, 2025	13.14	13.09	13.09	13.14	13.02	50,300
October 28, 2025	13.06	13.07	13.07	13.11	13.04	11,700
October 27, 2025	13.2	13.12	13.12	13.2	13.09	29,747
October 24, 2025	13.1	13.14	13.14	13.16	13.04	52,000
October 23, 2025	13.1	13.07	13.07	13.14	12.98	46,200
October 22, 2025	13.03	13.09	13.09	13.14	13.03	47,500
October 21, 2025	13.02	13.02	13.02	13.05	12.97	30,700
October 20, 2025	12.91	13	13	13.07	12.9	126,826
October 17, 2025	12.92	12.9	12.9	13.01	12.88	27,400

Angel Oak Financial Strategies Income Term Trust (FINS) NYSE