Skip to main content
logo
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
14.56
-0.08 (-0.55%)
Dec 19, 2025, 4:00 PM EST - Market closed

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202514.6514.7014.5314.5614.56-0.55%63,494
Dec 18, 202514.5614.7214.5314.6414.640.62%56,343
Dec 17, 202514.7214.7714.4714.5514.55-0.55%81,392
Dec 16, 202514.4814.7114.4314.6314.630.55%85,126
Dec 15, 202514.6714.6714.4214.5514.55-104,825
Dec 12, 202514.5614.6514.3914.5514.550.69%69,646
Dec 11, 202514.4014.5814.3514.4514.450.56%70,567
Dec 10, 202514.2714.5014.2314.3714.370.70%67,839
Dec 9, 202514.4714.5814.1514.2714.27-2.59%76,903
Dec 8, 202514.8014.8014.5014.6514.65-0.41%107,327
Dec 5, 202515.1215.2114.5914.7114.71-3.22%59,924
Dec 4, 202515.3515.4315.1815.2015.200.13%91,249
Dec 3, 202515.2315.2715.1515.1815.18-43,716
Dec 2, 202515.2115.2315.0915.1815.180.66%65,638
Dec 1, 202515.0415.1914.9015.0815.08-0.40%93,484
Nov 28, 202515.1215.2114.7615.1415.141.00%27,269
Nov 26, 202514.8615.1914.8314.9914.991.70%60,697
Nov 25, 202514.7715.0614.6914.7414.74-0.34%163,151
Nov 24, 202514.9015.1114.7414.7914.79-0.60%112,444
Nov 21, 202514.6615.0014.6214.8814.881.92%91,864
Nov 20, 202514.8714.8714.5614.6014.60-1.48%73,749
Nov 19, 202514.7714.8914.4814.8214.820.34%59,026
Nov 18, 202514.4114.7814.3114.7714.772.00%100,570
Nov 17, 202514.8914.8914.4314.4814.48-2.43%127,206
Nov 14, 202514.6514.9114.5614.8414.841.30%115,670
Nov 13, 202514.5515.2714.4314.6514.651.38%68,082
Nov 12, 202514.3314.5714.2014.4514.450.14%94,339
Nov 11, 202514.2414.4814.1514.4314.431.48%68,561
Nov 10, 202514.2414.4914.1014.2214.220.99%55,408
Nov 7, 202514.2614.2913.8614.0814.08-0.28%160,813
Nov 6, 202514.3714.4513.9814.1214.12-1.47%40,493
Nov 5, 202514.4414.4414.0814.3314.331.42%52,017
Nov 4, 202514.0114.1713.7014.1314.13-107,097
Nov 3, 202514.1314.3814.0514.1314.13-0.28%84,059
Oct 31, 202514.2414.2413.9814.1714.17-0.35%112,648
Oct 30, 202514.2514.4313.9114.2214.22-0.97%73,690
Oct 29, 202514.4614.7614.0014.3614.36-0.83%443,771
Oct 28, 202514.4714.6314.3314.4814.48-0.69%94,505
Oct 27, 202514.7314.9014.5714.5814.58-0.88%198,656
Oct 24, 202515.1315.3614.6314.7114.71-2.19%82,311
Oct 23, 202515.0715.1814.9415.0415.041.01%88,820
Oct 22, 202515.0015.1314.8814.8914.89-1.52%69,755
Oct 21, 202514.8115.1614.8115.1215.120.93%72,379
Oct 20, 202514.9215.0714.6114.9814.980.54%65,340
Oct 17, 202514.6614.9114.6614.9014.900.88%59,241
Oct 16, 202514.8914.9514.7014.7714.77-1.07%81,984
Oct 15, 202514.6715.1914.5214.9314.931.84%136,919
Oct 14, 202514.3114.8014.1914.6614.661.66%113,318
Oct 13, 202514.4714.6014.2314.4214.420.21%117,785
Oct 10, 202514.9815.0514.3614.3914.39-3.87%86,277