Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
17.61
-0.26 (-1.45%)
Mar 31, 2025, 10:47 AM EDT - Market open
Afya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.99 | 17.99 | 17.50 | 17.87 | 17.87 | -0.72% | 83,363 |
| Mar 27, 2025 | 17.90 | 18.02 | 17.70 | 18.00 | 18.00 | 0.33% | 108,074 |
| Mar 26, 2025 | 17.85 | 18.05 | 17.77 | 17.94 | 17.94 | -0.72% | 91,738 |
| Mar 25, 2025 | 17.95 | 18.19 | 17.89 | 18.07 | 17.84 | 1.29% | 95,272 |
| Mar 24, 2025 | 18.09 | 18.10 | 17.84 | 17.84 | 17.61 | -0.50% | 66,482 |
| Mar 21, 2025 | 17.92 | 18.07 | 17.58 | 17.93 | 17.70 | -0.33% | 101,908 |
| Mar 20, 2025 | 17.76 | 18.02 | 17.62 | 17.99 | 17.76 | -0.06% | 80,706 |
| Mar 19, 2025 | 17.82 | 18.27 | 17.82 | 18.00 | 17.77 | -0.06% | 128,317 |
| Mar 18, 2025 | 17.75 | 18.05 | 17.40 | 18.01 | 17.78 | 0.33% | 118,024 |
| Mar 17, 2025 | 17.96 | 18.20 | 17.94 | 17.95 | 17.72 | -0.44% | 71,726 |
| Mar 14, 2025 | 17.90 | 18.60 | 17.67 | 18.03 | 17.80 | 11.16% | 208,454 |
| Mar 13, 2025 | 16.08 | 16.29 | 15.75 | 16.22 | 16.01 | 0.43% | 61,496 |
| Mar 12, 2025 | 15.76 | 16.18 | 15.71 | 16.15 | 15.94 | 1.64% | 118,490 |
| Mar 11, 2025 | 16.08 | 16.22 | 15.68 | 15.89 | 15.69 | -6.36% | 141,285 |
| Mar 10, 2025 | 17.01 | 17.35 | 16.91 | 16.97 | 16.75 | -0.93% | 86,172 |
| Mar 7, 2025 | 16.59 | 17.21 | 16.59 | 17.13 | 16.91 | 2.94% | 76,422 |
| Mar 6, 2025 | 16.83 | 16.85 | 16.58 | 16.64 | 16.43 | -1.60% | 120,944 |
| Mar 5, 2025 | 16.47 | 16.98 | 16.45 | 16.91 | 16.69 | 2.92% | 94,476 |
| Mar 4, 2025 | 16.25 | 16.55 | 15.89 | 16.43 | 16.22 | -0.12% | 101,203 |
| Mar 3, 2025 | 16.75 | 16.91 | 16.35 | 16.45 | 16.24 | -1.85% | 105,151 |
| Feb 28, 2025 | 16.92 | 16.96 | 16.71 | 16.76 | 16.55 | -1.35% | 109,136 |
| Feb 27, 2025 | 16.73 | 17.19 | 16.56 | 16.99 | 16.77 | 1.13% | 86,381 |
| Feb 26, 2025 | 17.26 | 17.30 | 16.76 | 16.80 | 16.59 | -2.72% | 89,132 |
| Feb 25, 2025 | 17.20 | 17.45 | 17.09 | 17.27 | 17.05 | 1.77% | 99,217 |
| Feb 24, 2025 | 17.35 | 17.41 | 16.96 | 16.97 | 16.75 | -2.19% | 71,386 |
| Feb 21, 2025 | 17.47 | 17.47 | 17.26 | 17.35 | 17.13 | -0.91% | 64,918 |
| Feb 20, 2025 | 17.95 | 18.05 | 17.43 | 17.51 | 17.29 | -2.67% | 94,762 |
| Feb 19, 2025 | 17.65 | 18.04 | 17.58 | 17.99 | 17.76 | 1.47% | 146,839 |
| Feb 18, 2025 | 17.67 | 18.01 | 17.58 | 17.73 | 17.50 | 0.28% | 118,847 |
| Feb 14, 2025 | 17.49 | 17.77 | 17.38 | 17.68 | 17.45 | 1.90% | 101,178 |
| Feb 13, 2025 | 16.92 | 17.35 | 16.73 | 17.35 | 17.13 | 3.15% | 110,070 |
| Feb 12, 2025 | 16.71 | 16.98 | 16.71 | 16.82 | 16.61 | 0.12% | 100,911 |
| Feb 11, 2025 | 16.55 | 16.84 | 16.55 | 16.80 | 16.59 | 1.20% | 134,173 |
| Feb 10, 2025 | 16.69 | 16.90 | 16.56 | 16.60 | 16.39 | 0.12% | 119,038 |
| Feb 7, 2025 | 16.77 | 16.80 | 16.53 | 16.58 | 16.37 | -0.60% | 104,802 |
| Feb 6, 2025 | 16.08 | 16.71 | 16.06 | 16.68 | 16.47 | 4.91% | 120,830 |
| Feb 5, 2025 | 16.20 | 16.43 | 15.89 | 15.90 | 15.70 | -3.46% | 89,500 |
| Feb 4, 2025 | 16.21 | 16.59 | 16.20 | 16.47 | 16.26 | 1.98% | 93,719 |
| Feb 3, 2025 | 15.88 | 16.21 | 15.66 | 16.15 | 15.94 | - | 79,868 |
| Jan 31, 2025 | 15.96 | 16.36 | 15.78 | 16.15 | 15.94 | -4.10% | 140,092 |
| Jan 30, 2025 | 16.42 | 16.88 | 16.40 | 16.84 | 16.63 | 2.81% | 109,090 |
| Jan 29, 2025 | 16.50 | 16.50 | 16.14 | 16.38 | 16.17 | -0.49% | 97,505 |
| Jan 28, 2025 | 16.68 | 17.00 | 16.44 | 16.46 | 16.25 | -0.90% | 138,804 |
| Jan 27, 2025 | 16.16 | 16.74 | 16.16 | 16.61 | 16.40 | 1.47% | 123,061 |
| Jan 24, 2025 | 15.91 | 16.53 | 15.68 | 16.37 | 16.16 | 3.35% | 116,943 |
| Jan 23, 2025 | 15.74 | 15.84 | 15.46 | 15.84 | 15.64 | 0.64% | 103,003 |
| Jan 22, 2025 | 15.75 | 16.10 | 15.67 | 15.74 | 15.54 | 0.51% | 77,227 |
| Jan 21, 2025 | 15.86 | 15.93 | 15.66 | 15.66 | 15.46 | -0.51% | 55,084 |
| Jan 17, 2025 | 15.66 | 15.95 | 15.66 | 15.74 | 15.54 | 0.58% | 68,702 |
| Jan 16, 2025 | 15.63 | 15.85 | 15.34 | 15.65 | 15.45 | 0.06% | 71,062 |