Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
17.06
+0.54 (3.27%)
At close: Sep 26, 2024, 4:00 PM
17.00
-0.06 (-0.35%)
After-hours: Sep 26, 2024, 5:29 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.8917.2916.8917.0617.063.27%93,853
Sep 25, 202416.5416.7016.3916.5216.52-0.12%124,870
Sep 24, 202416.1916.6716.1816.5416.542.35%111,086
Sep 23, 202416.3916.4516.1116.1616.16-1.46%111,313
Sep 20, 202416.8816.8816.3616.4016.40-2.55%113,286
Sep 19, 202416.8516.9116.5216.8316.832.43%97,718
Sep 18, 202416.6516.7516.3916.4316.43-1.32%103,579
Sep 17, 202416.6816.8016.4916.6516.650.91%118,750
Sep 16, 202416.2816.7716.1316.5016.501.54%162,564
Sep 13, 202416.1516.6716.1516.2516.250.43%354,087
Sep 12, 202415.8916.2415.8916.1816.181.89%161,809
Sep 11, 202415.8215.9715.6015.8815.880.89%149,741
Sep 10, 202416.1616.2015.7315.7415.74-2.18%132,386
Sep 9, 202416.2016.2516.0216.0916.09-0.37%110,249
Sep 6, 202416.8117.0416.1016.1516.15-4.38%127,891
Sep 5, 202416.7916.9516.7016.8916.890.54%144,745
Sep 4, 202416.4516.9516.4516.8016.801.69%182,392
Sep 3, 202416.3816.6616.1116.5216.521.35%236,369
Aug 30, 202417.2217.2216.3016.3016.30-5.78%658,234
Aug 29, 202417.2917.5617.2017.3017.300.06%123,862
Aug 28, 202417.7217.7517.2117.2917.29-4.21%180,942
Aug 27, 202417.9418.1417.6018.0518.050.84%141,030
Aug 26, 202418.1718.4217.9017.9017.90-1.49%79,874
Aug 23, 202418.1518.4518.1018.1718.17-59,729
Aug 22, 202418.4118.5818.0018.1718.17-1.62%81,019
Aug 21, 202418.4918.6018.3518.4718.47-67,140
Aug 20, 202418.4718.6218.3218.4718.47-0.54%120,255
Aug 19, 202418.6018.6018.2418.5718.571.70%58,413
Aug 16, 202418.5818.6218.1318.2618.26-3.49%94,912
Aug 15, 202418.4919.6118.1318.9218.926.59%215,974
Aug 14, 202417.7818.0717.6917.7517.750.68%100,790
Aug 13, 202417.6018.0417.5117.6317.630.92%162,503
Aug 12, 202417.8217.9117.4417.4717.47-1.63%101,175
Aug 9, 202417.2617.7917.2217.7617.763.50%62,790
Aug 8, 202417.0717.3616.5517.1617.162.02%162,693
Aug 7, 202416.6917.5916.6916.8216.821.57%97,549
Aug 6, 202417.0017.0016.5016.5616.56-1.90%228,068
Aug 5, 202416.4217.0215.9116.8816.88-2.48%152,242
Aug 2, 202417.3517.5116.9217.3117.31-1.65%130,676
Aug 1, 202418.0918.0917.2017.6017.60-1.95%171,417
Jul 31, 202418.0318.3117.7917.9517.950.17%74,797
Jul 30, 202417.8718.0317.8717.9217.920.28%99,594
Jul 29, 202418.0218.1017.7417.8717.87-1.00%108,702
Jul 26, 202417.9118.1817.8018.0518.051.86%125,630
Jul 25, 202417.8117.8817.5117.7217.72-0.84%127,567
Jul 24, 202418.1518.1517.8217.8717.87-1.71%65,728
Jul 23, 202418.4918.6918.1018.1818.18-1.62%96,620
Jul 22, 202417.8418.5117.7618.4818.484.23%106,411
Jul 19, 202417.7718.1417.6517.7317.73-0.06%111,936
Jul 18, 202418.4318.6117.6517.7417.74-3.80%151,890
Jul 17, 202418.6619.0518.3518.4418.44-2.28%122,874
Jul 16, 202417.8719.0017.8718.8718.876.43%134,784
Jul 15, 202417.8817.9617.6717.7317.73-0.45%116,109
Jul 12, 202417.8218.0217.6917.8117.810.56%118,983
Jul 11, 202417.6617.9317.6217.7117.710.51%111,124
Jul 10, 202417.6917.8717.1117.6217.62-0.62%112,438
Jul 9, 202417.3418.0617.1717.7317.732.01%166,565
Jul 8, 202417.0317.7317.0317.3817.382.36%139,270
Jul 5, 202417.1017.2216.6216.9816.98-0.93%263,637
Jul 3, 202417.0117.3216.9917.1417.140.65%116,172
Jul 2, 202416.9417.1016.5417.0317.03-0.18%151,974
Jul 1, 202417.4917.5117.0117.0617.06-3.34%142,235
Jun 28, 202417.3417.7917.2217.6517.651.91%178,413
Jun 27, 202417.0317.3916.9017.3217.321.23%75,714
Jun 26, 202416.7717.1716.6717.1117.112.09%138,529
Jun 25, 202416.7116.9516.5016.7616.76-0.18%177,940
Jun 24, 202416.7917.1816.6116.7916.790.90%202,521
Jun 21, 202416.4816.6715.9116.6416.640.18%473,559
Jun 20, 202417.2417.3016.5816.6116.61-3.65%114,033
Jun 18, 202417.3617.3716.8117.2417.24-0.29%93,657
Jun 17, 202417.2117.9617.2117.2917.291.53%216,464
Jun 14, 202416.1317.2515.9817.0317.035.97%307,186
Jun 13, 202416.0416.1815.9516.0716.07-0.19%74,811
Jun 12, 202416.5016.7515.9316.1016.10-2.07%126,789
Jun 11, 202415.7916.4415.7016.4416.443.59%222,089
Jun 10, 202416.1016.4715.8315.8715.87-1.98%91,692
Jun 7, 202416.1016.5616.1016.1916.190.56%112,439
Jun 6, 202415.7716.1915.7716.1016.101.96%250,876
Jun 5, 202415.8216.0515.6915.7915.790.19%83,049
Jun 4, 202416.2116.2115.7215.7615.76-3.73%87,628
Jun 3, 202416.7916.9116.3116.3716.37-1.68%95,847
May 31, 202416.9017.0316.4116.6516.65-1.60%53,904
May 30, 202417.0617.5516.8116.9216.92-1.34%57,904
May 29, 202417.4917.6417.1317.1517.15-3.16%97,945
May 28, 202418.3018.5217.5817.7117.71-3.38%118,857
May 24, 202418.5818.8218.2418.3318.33-0.97%109,436
May 23, 202418.6518.9418.4218.5118.51-0.48%102,053
May 22, 202419.4819.5018.5718.6018.60-4.37%76,228
May 21, 202419.6619.9019.4419.4519.45-1.82%109,879
May 20, 202419.4220.0619.3019.8119.812.17%159,589
May 17, 202419.2319.7619.0219.3919.391.31%114,235
May 16, 202419.0919.4918.8919.1419.140.58%220,824
May 15, 202418.7019.3018.5719.0319.031.98%210,842
May 14, 202418.6519.5518.5018.6618.660.92%181,500
May 13, 202418.2718.6417.9918.4918.491.20%164,893
May 10, 202419.1419.5617.8418.2718.270.50%157,575
May 9, 202418.6218.6217.9218.1818.18-2.36%116,173
May 8, 202418.0018.6817.7518.6218.623.16%143,961
May 7, 202417.8718.1617.7218.0518.051.01%70,850
May 6, 202417.9718.1717.8617.8717.87-0.56%65,237