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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	13.19	13.09	13.09	13.26	13.09	23,700
October 01, 2025	13.11	13.15	13.15	13.17	13	32,300
September 30, 2025	13.08	13.11	13.11	13.11	13.05	40,210
September 29, 2025	13.05	13.03	13.03	13.07	12.98	90,215
September 26, 2025	13.04	13.02	13.02	13.11	12.99	20,533
September 25, 2025	13.07	13.07	13.07	13.1	13.02	38,528
September 24, 2025	13.1	13.11	13.11	13.11	13.07	139,237
September 23, 2025	13.21	13.07	13.07	13.27	12.99	173,400
September 22, 2025	13.13	13.22	13.22	13.23	13.13	68,645
September 19, 2025	13.23	13.13	13.13	13.31	13.12	43,500
September 18, 2025	13.24	13.22	13.22	13.31	13.1	65,300
September 17, 2025	13.3	13.21	13.21	13.4	13.18	43,200
September 16, 2025	13.33	13.3	13.3	13.41	13.25	22,637
September 15, 2025	13.46	13.4	13.28	13.55	13.38	83,111
September 12, 2025	13.36	13.46	13.46	13.48	13.36	66,300
September 11, 2025	13.38	13.32	13.32	13.4	13.32	23,022
September 10, 2025	13.34	13.37	13.37	13.39	13.31	37,533
September 09, 2025	13.29	13.34	13.34	13.34	13.24	27,525
September 08, 2025	13.27	13.29	13.29	13.37	13.2	43,838
September 05, 2025	13.24	13.27	13.27	13.29	13.2	48,700
September 04, 2025	13.23	13.21	13.21	13.23	13.16	49,600
September 03, 2025	13.25	13.23	13.23	13.3	13.13	63,100
September 02, 2025	13.34	13.25	13.25	13.34	13.22	31,100
August 29, 2025	13.29	13.33	13.33	13.35	13.19	37,112
August 28, 2025	13.23	13.23	13.23	13.28	13.17	27,728
August 27, 2025	13.28	13.26	13.26	13.31	13.21	29,900
August 26, 2025	13.28	13.26	13.26	13.28	13.21	35,724
August 25, 2025	13.22	13.25	13.25	13.29	13.21	13,800
August 22, 2025	13.12	13.22	13.22	13.25	13.1	23,032
August 21, 2025	13.13	13.12	13.12	13.18	13.06	22,605
August 20, 2025	13.17	13.13	13.13	13.17	13.13	22,500
August 19, 2025	13.18	13.15	13.15	13.22	13.13	12,644
August 18, 2025	13.18	13.17	13.17	13.22	13.13	117,841
August 15, 2025	13.18	13.19	13.19	13.24	13.12	282,020
August 14, 2025	13.25	13.19	13.07	13.25	13.15	30,600
August 13, 2025	13.28	13.22	13.1	13.28	13.16	65,300
August 12, 2025	13.17	13.19	13.07	13.19	13.11	65,400
August 11, 2025	13.16	13.12	13.01	13.21	13.09	52,310
August 08, 2025	13.12	13.16	13.05	13.18	13.06	23,600
August 07, 2025	13.11	13.14	13.14	13.16	13.08	37,200
August 06, 2025	13.07	13.15	13.15	13.15	13.03	96,224
August 05, 2025	13.1	13.06	13.06	13.1	13.02	35,310
August 04, 2025	13.05	13.06	13.06	13.08	13.02	26,222
August 01, 2025	13.09	13	13	13.1	12.96	49,600
July 31, 2025	13.08	13.05	13.05	13.08	13	91,516
July 30, 2025	12.93	12.99	12.99	13.03	12.9	38,000
July 29, 2025	12.93	12.93	12.93	12.99	12.92	128,349
July 28, 2025	12.95	12.89	12.89	12.95	12.86	99,200
July 25, 2025	12.99	12.95	12.97	12.99	12.95	17,024
July 24, 2025	13.02	13	13	13.02	12.97	32,900
July 23, 2025	12.99	12.99	12.99	13	12.99	57,921
July 22, 2025	12.94	12.97	12.97	13	12.94	61,400
July 21, 2025	12.96	12.96	12.96	12.99	12.92	30,200
July 18, 2025	13	12.95	12.95	13	12.87	69,232
July 17, 2025	12.96	12.98	12.98	13.02	12.95	45,800
July 16, 2025	13.05	13.09	12.98	13.1	13.03	48,513
July 15, 2025	13.02	13.02	12.91	13.06	13	20,000
July 14, 2025	12.98	13	12.89	13.02	12.95	26,110
July 11, 2025	12.9	12.98	12.87	13	12.82	32,317
July 10, 2025	12.99	12.85	12.85	13.07	12.83	55,365

Angel Oak Financial Strategies Income Term Trust (FINS) NYSE