Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
18.44
+0.34 (1.88%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 28, 202517.9917.9917.5017.8717.87-0.72%83,363
Mar 27, 202517.9018.0217.7018.0018.000.33%108,074
Mar 26, 202517.8518.0517.7717.9417.94-0.72%91,738
Mar 25, 202517.9518.1917.8918.0717.841.29%95,272
Mar 24, 202518.0918.1017.8417.8417.61-0.50%66,482
Mar 21, 202517.9218.0717.5817.9317.70-0.33%101,908
Mar 20, 202517.7618.0217.6217.9917.76-0.06%80,706
Mar 19, 202517.8218.2717.8218.0017.77-0.06%128,317
Mar 18, 202517.7518.0517.4018.0117.780.33%118,024
Mar 17, 202517.9618.2017.9417.9517.72-0.44%71,726
Mar 14, 202517.9018.6017.6718.0317.8011.16%208,454
Mar 13, 202516.0816.2915.7516.2216.010.43%61,496
Mar 12, 202515.7616.1815.7116.1515.941.64%118,490
Mar 11, 202516.0816.2215.6815.8915.69-6.36%141,285
Mar 10, 202517.0117.3516.9116.9716.75-0.93%86,172
Mar 7, 202516.5917.2116.5917.1316.912.94%76,422
Mar 6, 202516.8316.8516.5816.6416.43-1.60%120,944
Mar 5, 202516.4716.9816.4516.9116.692.92%94,476
Mar 4, 202516.2516.5515.8916.4316.22-0.12%101,203
Mar 3, 202516.7516.9116.3516.4516.24-1.85%105,151
Feb 28, 202516.9216.9616.7116.7616.55-1.35%109,136
Feb 27, 202516.7317.1916.5616.9916.771.13%86,381
Feb 26, 202517.2617.3016.7616.8016.59-2.72%89,132
Feb 25, 202517.2017.4517.0917.2717.051.77%99,217
Feb 24, 202517.3517.4116.9616.9716.75-2.19%71,386
Feb 21, 202517.4717.4717.2617.3517.13-0.91%64,918
Feb 20, 202517.9518.0517.4317.5117.29-2.67%94,762
Feb 19, 202517.6518.0417.5817.9917.761.47%146,839
Feb 18, 202517.6718.0117.5817.7317.500.28%118,847
Feb 14, 202517.4917.7717.3817.6817.451.90%101,178
Feb 13, 202516.9217.3516.7317.3517.133.15%110,070