Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
14.71
-0.49 (-3.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1215.2114.5914.7114.71-3.22%59,924
Dec 4, 202515.3515.4315.1815.2015.200.13%91,249
Dec 3, 202515.2315.2715.1515.1815.18-43,716
Dec 2, 202515.2115.2315.0915.1815.180.66%65,638
Dec 1, 202515.0415.1914.9015.0815.08-0.40%93,484
Nov 28, 202515.1215.2114.7615.1415.141.00%27,269
Nov 26, 202514.8615.1914.8314.9914.991.70%60,697
Nov 25, 202514.7715.0614.6914.7414.74-0.34%163,151
Nov 24, 202514.9015.1114.7414.7914.79-0.60%112,444
Nov 21, 202514.6615.0014.6214.8814.881.92%91,858
Nov 20, 202514.8714.8714.5614.6014.60-1.48%73,749
Nov 19, 202514.7714.8914.4814.8214.820.34%59,026
Nov 18, 202514.4114.7814.3114.7714.772.00%100,570
Nov 17, 202514.8914.8914.4314.4814.48-2.43%127,206
Nov 14, 202514.6514.9114.5614.8414.841.30%115,670
Nov 13, 202514.5515.2714.4314.6514.651.38%68,082
Nov 12, 202514.3314.5714.2014.4514.450.14%94,339
Nov 11, 202514.2414.4814.1514.4314.431.48%68,561
Nov 10, 202514.2414.4914.1014.2214.220.99%55,408
Nov 7, 202514.2614.2913.8614.0814.08-0.28%160,813
Nov 6, 202514.3714.4513.9814.1214.12-1.47%40,493
Nov 5, 202514.4414.4414.0814.3314.331.42%52,017
Nov 4, 202514.0114.1713.7014.1314.13-107,097
Nov 3, 202514.1314.3814.0514.1314.13-0.28%84,059
Oct 31, 202514.2414.2413.9814.1714.17-0.35%112,648
Oct 30, 202514.2514.4313.9114.2214.22-0.97%73,690
Oct 29, 202514.4614.7614.0014.3614.36-0.83%443,771
Oct 28, 202514.4714.6314.3314.4814.48-0.69%94,505
Oct 27, 202514.7314.9014.5714.5814.58-0.88%198,656
Oct 24, 202515.1315.3614.6314.7114.71-2.19%82,311
Oct 23, 202515.0715.1814.9415.0415.041.01%88,820
Oct 22, 202515.0015.1314.8814.8914.89-1.52%69,755
Oct 21, 202514.8115.1614.8115.1215.120.93%72,379
Oct 20, 202514.9215.0714.6114.9814.980.54%65,340
Oct 17, 202514.6614.9114.6614.9014.900.88%59,241
Oct 16, 202514.8914.9514.7014.7714.77-1.07%81,984
Oct 15, 202514.6715.1914.5214.9314.931.84%136,919
Oct 14, 202514.3114.8014.1914.6614.661.66%113,318
Oct 13, 202514.4714.6014.2314.4214.420.21%117,785
Oct 10, 202514.9815.0514.3614.3914.39-3.87%86,277
Oct 9, 202514.9614.9814.6114.9714.970.07%130,122
Oct 8, 202515.1415.2314.7314.9614.96-0.93%95,957
Oct 7, 202515.4315.5214.8015.1015.10-2.64%242,005
Oct 6, 202515.5415.7715.3615.5115.510.06%74,602
Oct 3, 202515.4715.5115.1815.5015.500.98%142,847
Oct 2, 202515.5515.5515.0915.3515.35-0.84%211,323
Oct 1, 202515.6015.7815.1315.4815.48-0.77%117,557
Sep 30, 202515.4615.7015.2715.6015.600.78%93,322
Sep 29, 202515.6115.9415.2715.4815.48-0.13%92,904
Sep 26, 202515.6615.7015.3215.5015.50-1.21%97,402
Sep 25, 202516.2716.4315.6515.6915.69-3.86%80,987
Sep 24, 202516.1316.3616.0516.3216.320.93%108,572
Sep 23, 202515.9816.2215.8016.1716.170.75%103,787
Sep 22, 202515.9016.2415.9016.0516.051.45%85,584
Sep 19, 202515.9916.0015.8115.8215.82-0.88%48,104
Sep 18, 202516.0416.1015.8315.9615.960.13%68,302
Sep 17, 202515.9716.1415.8515.9415.94-0.19%90,428
Sep 16, 202515.8215.9915.6815.9715.971.91%48,246
Sep 15, 202515.6816.0015.6015.6715.670.45%97,866
Sep 12, 202515.6115.6715.4115.6015.60-0.70%87,273
Sep 11, 202515.1515.7514.9015.7115.713.42%165,142
Sep 10, 202515.5315.5315.1115.1915.19-2.44%41,484
Sep 9, 202515.5715.7215.3515.5715.57-0.26%120,258
Sep 8, 202516.1616.5014.9815.6115.613.79%234,993
Sep 5, 202514.8815.1114.8815.0415.041.08%77,340
Sep 4, 202515.0815.1014.8614.8814.88-1.20%48,203
Sep 3, 202515.0915.1814.8915.0615.060.20%89,718
Sep 2, 202514.9715.1114.9015.0315.03-0.99%101,949
Aug 29, 202515.2615.2615.1215.1815.18-0.59%39,557
Aug 28, 202515.2215.3415.0715.2715.271.13%44,155
Aug 27, 202514.9515.1414.9515.1015.100.40%31,946
Aug 26, 202514.9715.0714.7715.0415.04-0.20%128,859
Aug 25, 202515.0015.0714.9415.0715.070.60%61,347
Aug 22, 202514.8915.1814.8914.9814.980.40%43,848
Aug 21, 202514.9715.0814.9214.9214.92-0.27%60,444
Aug 20, 202514.8815.0714.7814.9614.960.07%76,881
Aug 19, 202515.2315.3514.7414.9514.95-1.97%66,061
Aug 18, 202515.1915.3814.8915.2515.251.26%89,342
Aug 15, 202515.4215.4214.8015.0615.06-2.33%89,058
Aug 14, 202514.9315.8814.9115.4215.423.35%217,049
Aug 13, 202514.6614.9714.5814.9214.921.50%146,032
Aug 12, 202514.7114.8914.6214.7014.70-0.27%70,802
Aug 11, 202514.7014.8614.5914.7414.74-0.07%79,898
Aug 8, 202514.7314.8214.5514.7514.75-0.67%62,150
Aug 7, 202514.7014.9014.5714.8514.851.02%95,898
Aug 6, 202514.6415.0614.6214.7014.701.38%157,430
Aug 5, 202514.5014.6314.2314.5014.501.68%149,828
Aug 4, 202513.7614.2913.7614.2614.264.24%126,397
Aug 1, 202513.8413.8513.5613.6813.68-0.15%133,427
Jul 31, 202513.8813.9913.6213.7013.70-1.65%129,692
Jul 30, 202514.0714.1713.7913.9313.93-1.76%136,303
Jul 29, 202514.2414.3113.9714.1814.182.53%176,192
Jul 28, 202514.4114.4213.4713.8313.83-4.42%327,190
Jul 25, 202514.7114.7914.4114.4714.47-1.09%70,006
Jul 24, 202515.0515.2514.5914.6314.63-2.60%104,397
Jul 23, 202515.0915.3214.8315.0215.02-0.33%102,133
Jul 22, 202515.0715.1214.7715.0715.070.27%161,471
Jul 21, 202515.2215.3314.9115.0315.03-0.79%93,327
Jul 18, 202515.4015.6715.1115.1515.150.07%146,475
Jul 17, 202515.2215.4415.0115.1415.14-0.79%89,341