Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
14.85
+0.12 (0.81%)
At close: Jun 26, 2026, 4:00 PM EDT
14.87
+0.02 (0.13%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7115.0014.6914.8714.870.95%202,680
Jun 25, 202614.6414.8514.5614.7314.730.96%109,362
Jun 24, 202614.3514.6714.3514.5914.591.60%123,301
Jun 23, 202614.2014.5214.1614.3614.361.13%120,897
Jun 22, 202614.0414.3614.0414.2014.200.92%127,585
Jun 18, 202613.7814.1413.5114.0714.071.88%170,179
Jun 17, 202613.9614.2613.7413.8113.81-1.50%67,662
Jun 16, 202613.8114.0913.6814.0214.020.50%84,319
Jun 15, 202614.1014.4513.4513.9513.95-1.06%187,584
Jun 12, 202614.5214.6214.1014.1014.10-3.23%101,749
Jun 11, 202614.6314.7514.4714.5714.57-0.82%121,237
Jun 10, 202614.4414.7914.4014.6914.692.16%71,953
Jun 9, 202614.4514.6814.2514.3814.38-0.42%80,177
Jun 8, 202614.3014.5614.2814.4414.44-59,112
Jun 5, 202614.2514.5914.2514.4414.440.84%40,396
Jun 4, 202614.4414.6614.2014.3214.32-1.24%55,288
Jun 3, 202614.2614.6114.0714.5014.500.69%138,302
Jun 2, 202614.4614.6414.3214.4014.40-0.83%38,915
Jun 1, 202614.0114.5713.9014.5214.523.64%84,046
May 29, 202613.9314.1713.9114.0114.01-0.28%117,556
May 28, 202613.7514.1913.6914.0514.052.18%62,683
May 27, 202614.0514.3213.5713.7513.75-2.20%179,087
May 26, 202614.0014.2113.9514.0614.060.43%90,089
May 22, 202614.0614.2313.6814.0014.00-0.64%75,776
May 21, 202614.0714.3913.9414.0914.09-0.91%78,267
May 20, 202614.0714.3014.0114.2214.221.07%69,651
May 19, 202614.1314.5014.0314.0714.07-1.40%71,208
May 18, 202613.9714.3313.9214.2714.272.15%79,353
May 15, 202613.8914.2513.6813.9713.971.16%69,486
May 14, 202614.1114.1613.7213.8113.81-2.06%108,759
May 13, 202614.1614.3914.0614.1014.10-0.63%75,424
May 12, 202613.9814.3213.9814.1914.191.28%87,250
May 11, 202613.9314.6613.9314.0114.010.57%96,339
May 8, 202614.1615.0313.8313.9313.930.14%55,340
May 7, 202614.1314.2513.8213.9113.91-2.18%68,770
May 6, 202614.0314.3913.8214.2214.222.08%179,019
May 5, 202613.9714.1613.9013.9313.93-0.36%51,804
May 4, 202613.8914.2013.8213.9813.980.65%39,517
May 1, 202614.4514.4513.8413.8913.89-3.61%64,678
Apr 30, 202613.9114.5213.8414.4114.412.42%99,906
Apr 29, 202614.1914.3113.9814.0714.07-1.19%55,032
Apr 28, 202614.1114.3914.0514.2414.242.37%49,663
Apr 27, 202613.9714.2313.8113.9113.91-0.43%60,249
Apr 24, 202614.4314.4413.8913.9713.97-2.65%78,254
Apr 23, 202615.6515.6514.3014.3514.35-8.31%76,519
Apr 22, 202615.8415.8515.4815.6515.65-1.32%104,661
Apr 21, 202615.8515.9915.7515.8615.860.25%36,274
Apr 20, 202615.9216.1615.8215.8215.82-0.25%61,041
Apr 17, 202615.7616.0015.6615.8615.860.70%69,610
Apr 16, 202615.5215.7515.4215.7515.751.61%69,399
Apr 15, 202615.4715.5915.2915.5015.500.26%74,777
Apr 14, 202615.7015.7815.4415.4615.46-1.28%64,327
Apr 13, 202615.0415.6815.0415.6615.663.92%109,854
Apr 10, 202615.2015.2914.9515.0715.07-1.05%113,455
Apr 9, 202614.8015.2514.2215.2315.231.94%127,844
Apr 8, 202615.2815.4914.8914.9414.94-0.40%100,330
Apr 7, 202614.9315.2414.8015.0015.000.07%137,120
Apr 6, 202614.9815.1714.8214.9914.990.20%197,630
Apr 2, 202614.8615.2614.7914.9614.96-0.07%116,369
Apr 1, 202614.9615.1114.7614.9714.970.67%174,634
Mar 31, 202615.0015.1414.6014.8714.87-0.34%123,479
Mar 30, 202614.8515.0014.5214.9214.921.15%101,542
Mar 27, 202614.9015.1914.6914.7514.75-1.27%112,812
Mar 26, 202615.0915.5714.8114.9414.94-1.45%125,418
Mar 25, 202614.9615.4214.6915.1615.162.20%203,039
Mar 24, 202615.2715.6115.1515.4914.832.18%110,927
Mar 23, 202614.9515.2614.7415.1614.523.20%119,747
Mar 20, 202614.6714.9314.3014.6914.07-0.88%105,308
Mar 19, 202614.1214.9014.0014.8214.193.93%80,016
Mar 18, 202614.3614.6014.1314.2613.66-0.28%93,602
Mar 17, 202614.3914.6514.1614.3013.69-139,747
Mar 16, 202613.8114.7713.6714.3013.693.92%205,143
Mar 13, 202613.5014.4013.4913.7613.181.93%130,229
Mar 12, 202613.7114.0013.4313.5012.93-2.74%41,157
Mar 11, 202613.9514.1013.6213.8813.29-1.14%38,103
Mar 10, 202613.8814.4213.8514.0413.440.21%77,831
Mar 9, 202613.7114.1013.4614.0113.421.08%90,965
Mar 6, 202613.6513.9913.4913.8613.270.36%73,817
Mar 5, 202613.3713.8513.3713.8113.222.75%71,870
Mar 4, 202613.3213.6313.1213.4412.872.13%109,164
Mar 3, 202613.2713.4013.0013.1612.60-1.94%177,854
Mar 2, 202613.3813.6113.2813.4212.85-1.32%104,283
Feb 27, 202613.4513.6213.2213.6013.020.37%118,380
Feb 26, 202613.6513.8413.4713.5512.98-0.73%75,293
Feb 25, 202613.8213.8613.5313.6513.07-1.52%73,398
Feb 24, 202613.6713.9513.1513.8613.27-0.50%148,718
Feb 23, 202613.9914.0013.7813.9313.34-1.21%49,430
Feb 20, 202613.8814.1713.7714.1013.500.86%58,325
Feb 19, 202613.8914.0313.7913.9813.390.22%59,511
Feb 18, 202613.8914.1013.8513.9513.360.22%78,228
Feb 17, 202614.0814.0813.8013.9213.33-1.07%62,887
Feb 13, 202614.1114.1613.7414.0713.47-2.90%172,068
Feb 12, 202615.4415.5014.4414.4913.88-6.58%83,941
Feb 11, 202615.6115.6915.4415.5114.85-0.19%118,423
Feb 10, 202615.5015.8915.5015.5414.88-0.64%74,804
Feb 9, 202615.4415.7315.3515.6414.981.36%89,685
Feb 6, 202615.1015.4514.9915.4314.782.87%113,216
Feb 5, 202615.0815.2414.9115.0014.360.20%97,100
Feb 4, 202614.9815.2614.7814.9714.340.40%149,068
Feb 3, 202615.2815.3814.7814.9114.28-2.61%155,482