NYSE:FINS | Historical Stock Price | Angel Oak Financial Strategies Income Term Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.10$13.09$15.43$18.20$21.46$25.312019-05-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.69$21.4234,800——
2019-12-30$20.70$21.4352,600——
2019-12-27$20.70$21.4361,500——
2019-12-26$20.90$21.6454,900——
2019-12-24$20.80$21.5315,700——
2019-12-23$20.80$21.5439,400——
2019-12-20$20.71$21.4489,300——
2019-12-19$20.52$21.2541,800——
2019-12-18$20.52$21.2539,500——
2019-12-17$20.53$21.2627,200——
2019-12-16$20.51$21.2426,400——
2019-12-13$20.70$21.3142,200——
2019-12-12$20.58$21.1923,000——
2019-12-11$20.58$21.1918,400——
2019-12-10$20.58$21.1928,400——
2019-12-09$20.57$21.1832,000——
2019-12-06$20.50$21.1135,500——
2019-12-05$20.50$21.1124,400——
2019-12-04$20.67$21.2820,300——
2019-12-03$20.68$21.2929,000——
2019-12-02$20.51$21.1215,100——
2019-11-29$20.65$21.2611,900——
2019-11-27$20.60$21.2130,800——
2019-11-26$20.59$21.2027,800——
2019-11-25$21.00$21.6232,000——
2019-11-22$20.90$21.5216,300——
2019-11-21$20.90$21.5215,900——
2019-11-20$20.76$21.3710,000——
2019-11-19$20.70$21.3133,000——
2019-11-18$20.61$21.2245,500——
2019-11-15$20.70$21.3116,000——
2019-11-14$20.50$21.1136,300——
2019-11-13$20.64$21.1322,500——
2019-11-12$20.85$21.3440,800——
2019-11-11$20.70$21.1933,300——
2019-11-08$20.65$21.1433,800——
2019-11-07$20.58$21.0752,700——
2019-11-06$20.45$20.9343,000——
2019-11-05$20.75$21.2440,200——
2019-11-04$20.59$21.0845,000——
2019-11-01$20.42$20.9030,400——
2019-10-31$20.32$20.8039,800——
2019-10-30$20.39$20.8726,200——
2019-10-29$20.23$20.7154,700——
2019-10-28$20.17$20.65128,300——
2019-10-25$19.80$20.2741,000——
2019-10-24$19.70$20.1755,600——
2019-10-23$19.81$20.2827,600——
2019-10-22$19.93$20.4153,200——
2019-10-21$20.03$20.5137,300——
2019-10-18$19.99$20.4647,800——
2019-10-17$19.99$20.4628,700——
2019-10-16$20.01$20.4819,600——
2019-10-15$20.02$20.3734,900——
2019-10-14$20.00$20.3535,800——
2019-10-11$19.89$20.24302,400——
2019-10-10$20.05$20.4018,300——
2019-10-09$20.03$20.38137,100——
2019-10-08$20.10$20.4690,000——
2019-10-07$20.25$20.6115,800——
2019-10-04$20.15$20.5133,700——
2019-10-03$20.25$20.6121,700——
2019-10-02$20.25$20.6112,800——
2019-10-01$20.06$20.4120,800——
2019-09-30$20.17$20.5340,800——
2019-09-27$20.25$20.6123,100——
2019-09-26$20.23$20.5936,500——
2019-09-25$20.25$20.6123,800——
2019-09-24$20.15$20.5138,300——
2019-09-23$20.20$20.5618,500——
2019-09-20$20.20$20.5612,000——
2019-09-19$20.36$20.7246,700——
2019-09-18$20.20$20.5614,500——
2019-09-17$20.20$20.5615,500——
2019-09-16$20.30$20.6633,100——
2019-09-13$20.27$20.6329,400——
2019-09-12$20.29$20.5319,800——
2019-09-11$20.25$20.4926,900——
2019-09-10$20.18$20.4219,400——
2019-09-09$20.18$20.428,800——
2019-09-06$20.25$20.4928,000——
2019-09-05$20.10$20.3421,200——
2019-09-04$20.16$20.4014,200——
2019-09-03$20.10$20.3447,400——
2019-08-30$20.38$20.6239,200——
2019-08-29$20.42$20.6632,500——
2019-08-28$20.60$20.8431,800——
2019-08-27$20.57$20.8131,200——
2019-08-26$20.98$21.2314,900——
2019-08-23$20.86$21.113,800——
2019-08-22$21.10$21.346,900——
2019-08-21$21.30$21.5558,200——
2019-08-20$20.51$20.7513,800——
2019-08-19$20.35$20.598,000——
2019-08-16$20.20$20.4417,300——
2019-08-15$20.00$20.248,200——
2019-08-14$20.09$20.2074,000——
2019-08-13$20.10$20.2213,100——
2019-08-12$20.03$20.154,300——
2019-08-09$20.15$20.2732,600——
2019-08-08$20.15$20.2721,000——
2019-08-07$20.25$20.3719,600——
2019-08-06$20.05$20.1718,700——
2019-08-05$20.00$20.1217,800——
2019-08-02$20.06$20.1820,700——
2019-08-01$20.06$20.1819,900——
2019-07-31$20.02$20.1413,000——
2019-07-30$20.07$20.1910,600——
2019-07-29$20.11$20.2362,300——
2019-07-26$20.08$20.2019,300——
2019-07-25$20.03$20.1556,000——
2019-07-24$19.95$20.0740,200——
2019-07-23$20.00$20.1235,900——
2019-07-22$20.00$20.1231,000——
2019-07-19$19.98$20.1021,200——
2019-07-18$19.91$20.0313,300——
2019-07-17$19.99$20.1125,200——
2019-07-16$19.98$20.1025,500——
2019-07-15$19.85$19.9742,300——
2019-07-12$20.03$20.1536,300——
2019-07-11$20.25$20.3744,600——
2019-07-10$20.05$20.0581,500——
2019-07-09$20.00$20.0063,000——
2019-07-08$19.97$19.9755,300——
2019-07-05$19.95$19.95139,800——
2019-07-03$20.78$20.789,200——
2019-07-02$20.58$20.589,700——
2019-07-01$20.26$20.2636,800——
2019-06-28$20.10$20.1018,800——
2019-06-27$20.22$20.2213,800——
2019-06-26$20.50$20.5011,100——
2019-06-25$20.56$20.5630,100——
2019-06-24$20.37$20.3711,600——
2019-06-21$20.45$20.4516,200——
2019-06-20$20.34$20.3412,800——
2019-06-19$20.38$20.3810,000——
2019-06-18$20.41$20.4143,700——
2019-06-17$20.08$20.0812,600——
2019-06-14$20.05$20.0540,700——
2019-06-13$20.01$20.0120,200——
2019-06-12$20.01$20.0130,300——
2019-06-11$20.06$20.0613,800——
2019-06-10$20.10$20.1037,200——
2019-06-07$20.07$20.0712,800——
2019-06-06$20.02$20.0215,300——
2019-06-05$20.01$20.01134,300——
2019-06-04$20.10$20.1011,600——
2019-06-03$20.00$20.0034,500——
2019-05-31$20.00$20.00148,900——
2019-05-30$19.97$19.97183,300——
2019-05-29$20.00$20.00969,400——