AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 157.00
-0.80 (-0.51%)
Aug 1, 2025, 4:25 PM CET
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 157.00 | 158.80 | 156.20 | 157.00 | 157.00 | -0.51% | 9,516 |
| Jul 31, 2025 | 157.00 | 159.20 | 157.00 | 157.80 | 157.80 | -0.75% | 39,949 |
| Jul 30, 2025 | 158.00 | 159.20 | 157.60 | 159.00 | 159.00 | 0.76% | 10,494 |
| Jul 29, 2025 | 159.20 | 160.00 | 157.60 | 157.80 | 157.80 | -0.88% | 7,241 |
| Jul 28, 2025 | 159.00 | 160.00 | 157.00 | 159.20 | 159.20 | 1.27% | 11,519 |
| Jul 25, 2025 | 159.00 | 160.80 | 157.20 | 157.20 | 157.20 | -1.13% | 11,408 |
| Jul 24, 2025 | 151.20 | 159.60 | 151.20 | 159.00 | 159.00 | 2.19% | 31,112 |
| Jul 23, 2025 | 155.00 | 156.00 | 154.20 | 155.60 | 155.60 | 0.39% | 7,221 |
| Jul 22, 2025 | 156.60 | 156.60 | 155.00 | 155.00 | 155.00 | -0.51% | 7,828 |
| Jul 21, 2025 | 156.80 | 156.80 | 155.80 | 155.80 | 155.80 | -0.51% | 48,370 |
| Jul 18, 2025 | 152.00 | 156.60 | 152.00 | 156.60 | 156.60 | 0.38% | 12,054 |
| Jul 17, 2025 | 151.00 | 156.60 | 151.00 | 156.00 | 156.00 | -0.26% | 9,637 |
| Jul 16, 2025 | 155.00 | 157.00 | 155.00 | 156.40 | 156.40 | 0.39% | 5,091 |
| Jul 15, 2025 | 156.00 | 156.60 | 155.40 | 155.80 | 155.80 | - | 9,369 |
| Jul 14, 2025 | 157.80 | 157.80 | 155.20 | 155.80 | 155.80 | -0.38% | 6,547 |
| Jul 11, 2025 | 149.60 | 157.20 | 149.60 | 156.40 | 156.40 | -0.38% | 13,477 |
| Jul 10, 2025 | 157.00 | 157.00 | 156.60 | 157.00 | 157.00 | - | 7,608 |
| Jul 9, 2025 | 157.00 | 157.00 | 155.40 | 157.00 | 157.00 | 0.51% | 21,587 |
| Jul 8, 2025 | 155.00 | 157.00 | 155.00 | 156.20 | 156.20 | -0.13% | 9,395 |
| Jul 7, 2025 | 154.20 | 156.40 | 153.80 | 156.40 | 156.40 | 1.43% | 45,221 |
| Jul 4, 2025 | 154.60 | 155.00 | 153.80 | 154.20 | 154.20 | -0.26% | 13,492 |
| Jul 3, 2025 | 154.00 | 154.60 | 153.20 | 154.60 | 154.60 | 0.65% | 15,730 |
| Jul 2, 2025 | 151.20 | 153.60 | 151.20 | 153.60 | 153.60 | 0.66% | 9,564 |
| Jul 1, 2025 | 153.00 | 153.00 | 151.60 | 152.60 | 152.60 | -0.13% | 7,367 |
| Jun 30, 2025 | 151.00 | 153.60 | 150.40 | 152.80 | 152.80 | 1.60% | 11,913 |
| Jun 27, 2025 | 150.40 | 150.80 | 149.80 | 150.40 | 150.40 | 0.40% | 4,565 |
| Jun 26, 2025 | 150.60 | 150.60 | 148.80 | 149.80 | 149.80 | -0.40% | 18,235 |
| Jun 25, 2025 | 150.40 | 151.60 | 149.00 | 150.40 | 150.40 | - | 36,813 |
| Jun 24, 2025 | 152.00 | 152.00 | 150.00 | 150.40 | 150.40 | - | 6,311 |
| Jun 23, 2025 | 150.60 | 151.40 | 149.40 | 150.40 | 150.40 | -0.13% | 9,043 |
| Jun 20, 2025 | 150.00 | 151.80 | 149.80 | 150.60 | 150.60 | 0.40% | 21,141 |
| Jun 19, 2025 | 150.00 | 151.40 | 148.20 | 150.00 | 150.00 | 0.40% | 26,502 |
| Jun 18, 2025 | 151.00 | 152.40 | 149.40 | 149.40 | 149.40 | -2.73% | 18,504 |
| Jun 17, 2025 | 155.00 | 155.00 | 153.20 | 153.60 | 153.60 | -0.26% | 23,845 |
| Jun 16, 2025 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.13% | 21,407 |
| Jun 13, 2025 | 154.80 | 154.80 | 153.80 | 154.20 | 154.20 | -0.26% | 13,598 |
| Jun 12, 2025 | 154.00 | 155.00 | 152.40 | 154.60 | 154.60 | - | 20,178 |
| Jun 11, 2025 | 151.80 | 155.00 | 151.20 | 154.60 | 154.60 | 1.71% | 31,077 |
| Jun 10, 2025 | 149.20 | 153.20 | 149.20 | 152.00 | 152.00 | 1.33% | 43,829 |
| Jun 6, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.27% | 7,206 |
| Jun 5, 2025 | 148.40 | 150.60 | 148.40 | 149.60 | 149.60 | 0.27% | 18,811 |
| Jun 4, 2025 | 149.00 | 150.20 | 149.00 | 149.20 | 149.20 | -0.27% | 14,986 |
| Jun 3, 2025 | 150.80 | 150.80 | 148.20 | 149.60 | 149.60 | - | 22,173 |
| Jun 2, 2025 | 150.60 | 151.00 | 148.40 | 149.60 | 149.60 | -0.66% | 12,723 |
| May 30, 2025 | 150.00 | 151.80 | 147.40 | 150.60 | 150.60 | 0.80% | 26,439 |
| May 28, 2025 | 149.80 | 149.80 | 146.40 | 149.40 | 149.40 | 0.95% | 17,283 |
| May 27, 2025 | 144.60 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 22,048 |
| May 26, 2025 | 147.80 | 148.40 | 145.00 | 145.00 | 145.00 | -1.09% | 11,948 |
| May 23, 2025 | 152.00 | 152.00 | 145.60 | 146.60 | 146.60 | -0.27% | 8,027 |
| May 22, 2025 | 151.00 | 151.00 | 145.80 | 147.00 | 147.00 | -2.65% | 21,651 |