Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
13.81
-0.05 (-0.36%)
Mar 9, 2026, 1:15 PM EDT - Market open

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.7113.9913.4613.79--0.51%35,428
Mar 6, 202613.6513.9913.4913.8613.860.36%73,817
Mar 5, 202613.3713.8513.3713.8113.812.75%67,067
Mar 4, 202613.3213.6313.1213.4413.442.13%109,163
Mar 3, 202613.2713.4013.0013.1613.16-1.94%173,361
Mar 2, 202613.3813.6113.2813.4213.42-1.32%99,094
Feb 27, 202613.4513.6213.2213.6013.600.37%118,380
Feb 26, 202613.6513.8413.4713.5513.55-0.73%75,293
Feb 25, 202613.8213.8613.5313.6513.65-1.52%73,398
Feb 24, 202613.6713.9513.1513.8613.86-0.50%148,718
Feb 23, 202613.9914.0013.7813.9313.93-1.21%49,430
Feb 20, 202613.8814.1713.7714.1014.100.86%58,325
Feb 19, 202613.8914.0313.7913.9813.980.22%59,511
Feb 18, 202613.8914.1013.8513.9513.950.22%78,228
Feb 17, 202614.0814.0813.8013.9213.92-1.07%62,887
Feb 13, 202614.1114.1613.7414.0714.07-2.90%172,068
Feb 12, 202615.4415.5014.4414.4914.49-6.58%83,941
Feb 11, 202615.6115.6915.4415.5115.51-0.19%118,423
Feb 10, 202615.5015.8915.5015.5415.54-0.64%74,804
Feb 9, 202615.4415.7315.3515.6415.641.36%89,685
Feb 6, 202615.1015.4514.9915.4315.432.87%113,216
Feb 5, 202615.0815.2414.9115.0015.000.20%97,100
Feb 4, 202614.9815.2614.7814.9714.970.40%149,068
Feb 3, 202615.2815.3814.7814.9114.91-2.61%155,482
Feb 2, 202615.2015.4615.0415.3115.311.80%213,807
Jan 30, 202614.9215.1914.7415.0415.040.53%78,436
Jan 29, 202615.0915.2014.7414.9614.96-0.33%117,474
Jan 28, 202614.9515.2514.9515.0115.010.94%169,988
Jan 27, 202614.8315.0414.7014.8714.870.68%97,274
Jan 26, 202614.6815.0614.4714.7714.770.82%120,619
Jan 23, 202614.3214.6714.2014.6514.652.30%66,446
Jan 22, 202614.0814.4614.0814.3214.322.51%144,899
Jan 21, 202613.3413.9913.3413.9713.972.27%128,992
Jan 20, 202613.9014.0313.5313.6613.66-1.94%199,732
Jan 16, 202613.8113.9913.1213.9313.93-3.20%349,266
Jan 15, 202614.4914.7114.3514.3914.39-1.17%141,510
Jan 14, 202614.7714.8414.5514.5614.56-1.75%91,686
Jan 13, 202615.1715.2414.7814.8214.82-2.37%114,237
Jan 12, 202615.0015.3014.9015.1815.180.93%84,467
Jan 9, 202614.7715.0614.7215.0415.041.55%55,931
Jan 8, 202614.7315.0214.6714.8114.810.07%133,641
Jan 7, 202614.8115.1814.6014.8014.80-4.58%183,020
Jan 6, 202615.1715.6515.1015.5115.512.38%146,397
Jan 5, 202614.8715.3814.8015.1515.151.34%93,934
Jan 2, 202615.3115.3114.8714.9514.95-2.99%120,729
Dec 31, 202515.0515.5414.9615.4115.412.32%270,409
Dec 30, 202515.0115.1514.9115.0615.060.94%47,973
Dec 29, 202514.9415.0414.8014.9214.92-0.20%52,096
Dec 26, 202514.7514.9814.7214.9514.951.56%45,510
Dec 24, 202514.7214.8514.6314.7214.720.14%46,214
Dec 23, 202514.8514.8514.4114.7014.70-0.74%107,254
Dec 22, 202514.5014.9714.1314.8114.811.72%318,466
Dec 19, 202514.6514.7014.5314.5614.56-0.55%63,494
Dec 18, 202514.5614.7214.5314.6414.640.62%56,343
Dec 17, 202514.7214.7714.4714.5514.55-0.55%81,392
Dec 16, 202514.4814.7114.4314.6314.630.55%85,126
Dec 15, 202514.6714.6714.4214.5514.55-104,825
Dec 12, 202514.5614.6514.3914.5514.550.69%69,646
Dec 11, 202514.4014.5814.3514.4514.450.56%70,567
Dec 10, 202514.2714.5014.2314.3714.370.70%67,839
Dec 9, 202514.4714.5814.1514.2714.27-2.59%76,903
Dec 8, 202514.8014.8014.5014.6514.65-0.41%107,327
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%91,864
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