Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Angel Oak Finan (FINS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 12.64 12.64 12.64 12.63 379
20th May 2026 (Wed) 12.66 12.66 12.61 12.65 695
19th May 2026 (Tue) 12.55 12.55 12.55 12.55 9
18th May 2026 (Mon) 12.59 12.60 12.58 12.61 788
15th May 2026 (Fri) 12.74 12.75 12.73 12.74 591
14th May 2026 (Thu) 12.91 12.93 12.82 12.87 926
13th May 2026 (Wed) 12.96 12.96 12.8199 12.8199 157
12th May 2026 (Tue) 12.96 12.96 12.71 12.86 4,838
11th May 2026 (Mon) 13.05 13.05 12.85 12.90 1,263
8th May 2026 (Fri) 12.97 12.99 12.96 12.965 2,272
7th May 2026 (Thu) 12.81 12.87 12.81 12.86 233
6th May 2026 (Wed) 12.90 12.93 12.89 12.88 430
5th May 2026 (Tue) 12.80 12.84 12.80 12.89 69
4th May 2026 (Mon) 12.85 12.85 12.81 12.82 587
1st May 2026 (Fri) 12.91 13.09 12.91 12.99 2,372
30th Apr 2026 (Thu) 12.91 12.92 12.91 12.90 304
29th Apr 2026 (Wed) 12.77 12.77 12.77 12.79 100
28th Apr 2026 (Tue) 12.82 12.82 12.76 12.765 209
27th Apr 2026 (Mon) 12.81 12.81 12.80 12.84 577
24th Apr 2026 (Fri) 12.79 12.79 12.79 12.795 446
23rd Apr 2026 (Thu) 12.83 12.83 12.80 12.775 75
22nd Apr 2026 (Wed) 12.815 12.83 12.815 12.816 1,208
21st Apr 2026 (Tue) 12.80 12.815 12.80 12.77 513
20th Apr 2026 (Mon) 12.88 12.88 12.825 12.83 277
17th Apr 2026 (Fri) 12.91 12.93 12.91 12.93 384
16th Apr 2026 (Thu) 12.78 12.815 12.78 12.81 857
15th Apr 2026 (Wed) 12.91 12.91 12.88 12.87 353
14th Apr 2026 (Tue) 12.82 12.92 12.82 12.89 712
13th Apr 2026 (Mon) 12.76 12.85 12.76 12.83 1,722
10th Apr 2026 (Fri) 12.75 12.93 12.75 12.82 5,703
9th Apr 2026 (Thu) 12.73 12.73 12.72 12.743 7,964
8th Apr 2026 (Wed) 12.68 12.79 12.68 12.72 1,975
7th Apr 2026 (Tue) 12.63 12.63 12.62 12.61 338
6th Apr 2026 (Mon) 12.65 12.665 12.63 12.64 923
3rd Apr 2026 (Fri) 12.665 12.67 12.63 12.65 1,175
2nd Apr 2026 (Thu) 12.665 12.67 12.63 12.65 1,175
1st Apr 2026 (Wed) 12.75 12.78 12.75 12.74 2,777
31st Mar 2026 (Tue) 12.665 12.765 12.66 12.75 0
30th Mar 2026 (Mon) 12.50 12.51 12.45 12.49 3,201
27th Mar 2026 (Fri) 12.54 12.54 12.39 12.39 267
26th Mar 2026 (Thu) 12.61 12.61 12.61 12.61 28
25th Mar 2026 (Wed) 12.64 12.64 12.60 12.61 500
24th Mar 2026 (Tue) 12.50 12.58 12.50 12.53 141
23rd Mar 2026 (Mon) 12.50 12.56 12.50 12.56 1,301
FTSE 100 Latest
Value10,443.47
Change11.13