Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
17.35
-0.16 (-0.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.9518.0517.4317.5117.51-2.67%94,762
Feb 19, 202517.6518.0417.5817.9917.991.47%146,839
Feb 18, 202517.6718.0117.5817.7317.730.28%118,847
Feb 14, 202517.4917.7717.3817.6817.681.90%101,178
Feb 13, 202516.9217.3516.7317.3517.353.15%110,070
Feb 12, 202516.7116.9816.7116.8216.820.12%100,911
Feb 11, 202516.5516.8416.5516.8016.801.20%134,173
Feb 10, 202516.6916.9016.5616.6016.600.12%119,038
Feb 7, 202516.7716.8016.5316.5816.58-0.60%104,802
Feb 6, 202516.0816.7116.0616.6816.684.91%120,830
Feb 5, 202516.2016.4315.8915.9015.90-3.46%89,500
Feb 4, 202516.2116.5916.2016.4716.471.98%93,719
Feb 3, 202515.8816.2115.6616.1516.15-79,868
Jan 31, 202515.9616.3615.7816.1516.15-4.10%140,092
Jan 30, 202516.4216.8816.4016.8416.842.81%109,090
Jan 29, 202516.5016.5016.1416.3816.38-0.49%97,505
Jan 28, 202516.6817.0016.4416.4616.46-0.90%138,804
Jan 27, 202516.1616.7416.1616.6116.611.47%123,061
Jan 24, 202515.9116.5315.6816.3716.373.35%116,943
Jan 23, 202515.7415.8415.4615.8415.840.64%103,003
Jan 22, 202515.7516.1015.6715.7415.740.51%77,227
Jan 21, 202515.8615.9315.6615.6615.66-0.51%55,084
Jan 17, 202515.6615.9515.6615.7415.740.58%68,702
Jan 16, 202515.6315.8515.3415.6515.650.06%71,062
Jan 15, 202515.4515.6715.3115.6415.642.83%85,588
Jan 14, 202515.3015.5115.1115.2115.210.07%57,833
Jan 13, 202515.0115.3214.9615.2015.201.67%87,953
Jan 10, 202515.2115.2614.8014.9514.95-0.86%110,501
Jan 8, 202515.0015.2114.8815.0815.080.33%149,444
Jan 7, 202515.0615.1814.8815.0315.031.01%66,457
Jan 6, 202515.1415.2714.8214.8814.88-0.80%65,120
Jan 3, 202515.7215.7214.9915.0015.00-4.03%71,098
Jan 2, 202516.0116.0915.6115.6315.63-1.57%69,237
Dec 31, 202415.8416.1115.8415.8815.880.63%98,074
Dec 30, 202415.7715.9415.7015.7815.78-0.44%103,453
Dec 27, 202415.9016.1315.7215.8515.85-0.38%83,503
Dec 26, 202415.6216.0515.6215.9115.912.18%87,638
Dec 24, 202415.5515.7615.4815.5715.570.45%49,040
Dec 23, 202415.4415.5415.2715.5015.50-76,235
Dec 20, 202415.3015.7415.1915.5015.501.71%118,410
Dec 19, 202414.6515.3514.6515.2415.244.53%105,536
Dec 18, 202415.2415.2714.5214.5814.58-3.64%127,080
Dec 17, 202415.1715.4415.0015.1315.13-1.30%175,485
Dec 16, 202415.5815.7215.3115.3315.33-1.98%141,720
Dec 13, 202415.6415.8215.6115.6415.64-0.19%129,259
Dec 12, 202416.1316.1315.6315.6715.67-2.61%112,238
Dec 11, 202416.0416.2115.8816.0916.090.25%154,740
Dec 10, 202416.0316.1615.9116.0516.050.12%92,636
Dec 9, 202416.2116.4215.9816.0316.03-0.50%121,032
Dec 6, 202416.5416.7015.9816.1116.11-1.77%134,298
Dec 5, 202416.1516.6516.1516.4016.401.36%99,683
Dec 4, 202416.0016.2015.8816.1816.181.38%67,254
Dec 3, 202415.5016.1715.2815.9615.96-3.80%317,149
Dec 2, 202416.7116.8016.5216.5916.592.25%140,445
Nov 29, 202416.4316.5116.1816.2316.23-3.02%71,536
Nov 27, 202417.1917.3916.7016.7316.73-1.88%79,076
Nov 26, 202416.9517.1116.7117.0517.051.13%94,153
Nov 25, 202416.9317.0816.8116.8616.860.72%64,868
Nov 22, 202416.3416.9116.3416.7416.742.95%86,288
Nov 21, 202416.3716.5516.2116.2616.26-0.61%78,301
Nov 20, 202416.3016.4316.2016.3616.360.55%67,933
Nov 19, 202416.2916.5116.1016.2716.27-0.97%75,940
Nov 18, 202416.0716.6016.0716.4316.432.66%181,903
Nov 15, 202416.2116.2815.8316.0116.01-0.96%203,207
Nov 14, 202417.1217.1215.5216.1616.16-6.59%215,401
Nov 13, 202417.6417.8917.2917.3017.30-1.26%149,223
Nov 12, 202417.8317.9917.4717.5217.52-2.45%108,039
Nov 11, 202417.8018.0617.8017.9617.961.07%110,809
Nov 8, 202417.7417.9017.5117.7717.77-0.39%105,881
Nov 7, 202418.1918.1917.7117.8417.84-0.28%210,585
Nov 6, 202418.3318.4217.6517.8917.89-1.11%152,636
Nov 5, 202417.6618.0917.6618.0918.092.61%81,132
Nov 4, 202417.1717.7317.1217.6317.632.68%107,940
Nov 1, 202416.9017.4316.8617.1717.172.45%123,952
Oct 31, 202416.8816.9116.7116.7616.76-0.53%148,886
Oct 30, 202416.7517.0116.7216.8516.850.42%95,748
Oct 29, 202416.6916.9416.6316.7816.780.30%71,113
Oct 28, 202416.6117.0116.5716.7316.731.03%87,866
Oct 25, 202416.9817.0616.5416.5616.56-2.36%88,792
Oct 24, 202416.8117.1116.7016.9616.960.95%112,820
Oct 23, 202416.4016.9016.3916.8016.802.44%209,914
Oct 22, 202416.4516.4916.0916.4016.40-0.43%196,152
Oct 21, 202416.2716.4916.2116.4716.470.80%114,032
Oct 18, 202416.5416.7416.3016.3416.34-1.63%116,077
Oct 17, 202416.3916.7216.2016.6116.611.59%123,687
Oct 16, 202416.5116.7116.2916.3516.35-0.97%189,266
Oct 15, 202416.7016.7716.4716.5116.51-0.06%145,415
Oct 14, 202416.2716.5716.2316.5216.521.54%116,648
Oct 11, 202416.0316.2915.8716.2716.271.56%154,997
Oct 10, 202416.3116.4216.0016.0216.02-1.96%120,116
Oct 9, 202416.4916.5916.2916.3416.34-1.21%123,460
Oct 8, 202416.6416.6816.4416.5416.54-1.84%117,794
Oct 7, 202417.0017.0516.6016.8516.85-0.53%117,758
Oct 4, 202416.7417.0316.7216.9416.941.26%168,335
Oct 3, 202416.9316.9916.6516.7316.73-2.34%95,392
Oct 2, 202417.4017.6916.9717.1317.13-0.93%127,212
Oct 1, 202417.0717.3316.7917.2917.291.29%100,281
Sep 30, 202417.0617.3916.8917.0717.070.06%136,563
Sep 27, 202417.0617.3016.9917.0617.06-103,575
Sep 26, 202416.8917.2916.8917.0617.063.27%94,053