Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
17.76
+0.21 (1.20%)
At close: Jun 10, 2025, 4:00 PM
17.76
0.00 (0.00%)
After-hours: Jun 10, 2025, 4:04 PM EDT

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202517.5217.9217.2717.7617.761.20%270,778
Jun 9, 202517.5317.9217.0317.5517.550.17%116,460
Jun 6, 202517.8017.8217.4917.5217.52-1.57%49,410
Jun 5, 202517.9418.0017.7317.8017.80-0.78%62,991
Jun 4, 202518.0818.1617.8817.9417.94-0.50%97,568
Jun 3, 202518.5318.5317.9518.0318.03-2.65%128,791
Jun 2, 202518.2718.7217.9418.5218.521.59%112,701
May 30, 202518.0518.4417.9618.2318.230.39%136,921
May 29, 202518.3618.3618.0518.1618.16-0.82%82,205
May 28, 202518.2118.5418.1518.3118.31-0.27%82,133
May 27, 202518.9219.0018.2818.3618.36-2.70%123,634
May 23, 202518.6819.2318.6818.8718.87-0.19%104,664
May 22, 202518.6219.0618.5918.9118.911.31%83,112
May 21, 202518.4219.2418.3518.6618.660.86%144,858
May 20, 202518.7518.7518.4318.5018.50-1.65%110,543
May 19, 202519.4119.5018.7618.8118.81-3.49%126,261
May 16, 202519.2719.4919.1519.4919.490.72%74,026
May 15, 202519.0019.3718.7619.3519.351.84%81,117
May 14, 202519.2919.6018.9119.0019.00-1.14%227,432
May 13, 202519.4519.5618.4519.2219.22-1.08%239,739
May 12, 202519.8519.8518.2819.4319.43-0.92%359,745
May 9, 202519.0019.9018.9619.6119.611.08%201,689
May 8, 202519.4919.6718.8419.4019.40-0.61%307,169
May 7, 202519.1519.5419.0019.5219.522.41%202,077
May 6, 202518.8019.1318.5719.0619.060.58%141,556
May 5, 202519.0919.0918.7718.9518.95-0.89%60,873
May 2, 202519.4919.5618.9719.1219.12-1.34%123,518
May 1, 202519.0819.4418.7819.3819.382.00%71,691
Apr 30, 202518.9619.0018.6619.0019.00-0.42%213,559
Apr 29, 202518.6119.0818.4519.0819.081.98%108,524
Apr 28, 202518.5818.7318.3918.7118.710.70%83,881
Apr 25, 202518.1518.5818.0018.5818.582.65%210,952
Apr 24, 202518.3618.4718.0618.1018.10-1.63%223,210
Apr 23, 202518.5618.7118.1218.4018.400.05%135,619
Apr 22, 202518.1018.5617.9518.3918.392.22%98,129
Apr 21, 202518.0718.4517.8417.9917.99-1.15%183,462
Apr 17, 202518.0018.3917.9918.2018.201.22%67,158
Apr 16, 202517.6218.0417.6217.9817.980.28%67,204
Apr 15, 202518.0518.0817.7417.9317.93-0.17%50,021
Apr 14, 202517.8918.2817.6917.9617.961.41%50,393
Apr 11, 202517.5417.9617.3317.7117.710.74%57,008
Apr 10, 202517.4217.6917.2617.5817.58-0.73%66,487
Apr 9, 202516.5017.7216.4317.7117.716.62%84,775
Apr 8, 202516.4817.5116.4716.6116.61-2.24%84,786
Apr 7, 202516.6417.7216.3516.9916.99-0.53%89,154
Apr 4, 202517.1617.3216.9217.0817.08-4.95%132,469
Apr 3, 202517.6418.1917.6417.9717.97-2.39%89,829
Apr 2, 202517.9518.4117.8918.4118.411.88%71,390
Apr 1, 202517.9718.1817.8418.0718.070.78%133,789
Mar 31, 202517.6217.9317.4917.9317.930.34%117,476