Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
13.93
-0.25 (-1.76%)
At close: Jul 30, 2025, 4:00 PM
13.93
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:04 PM EDT

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202514.0014.1213.8513.93--1.76%136,235
Jul 29, 202514.2414.3113.9714.1814.182.53%176,192
Jul 28, 202514.4114.4213.4713.8313.83-4.42%327,190
Jul 25, 202514.7114.7914.4114.4714.47-1.09%70,006
Jul 24, 202515.0515.2514.5914.6314.63-2.60%104,397
Jul 23, 202515.0915.3214.8315.0215.02-0.33%102,133
Jul 22, 202515.0715.1214.7715.0715.070.27%161,471
Jul 21, 202515.2215.3314.9115.0315.03-0.79%93,327
Jul 18, 202515.4015.6715.1115.1515.150.07%146,475
Jul 17, 202515.2215.4415.0115.1415.14-0.79%89,341
Jul 16, 202515.5115.5115.2215.2615.26-1.74%57,795
Jul 15, 202515.4715.8515.4415.5315.530.58%85,683
Jul 14, 202515.5715.6515.3415.4415.44-1.40%92,227
Jul 11, 202516.0316.1015.6415.6615.66-2.25%56,022
Jul 10, 202516.3616.4915.9916.0216.02-2.08%68,538
Jul 9, 202516.5716.5716.2616.3616.36-0.85%74,366
Jul 8, 202517.0417.3116.4616.5016.50-3.17%128,100
Jul 7, 202517.3717.4816.9417.0417.04-2.57%82,836
Jul 3, 202517.6417.6817.3217.4917.49-0.29%100,732
Jul 2, 202517.9318.0117.4417.5417.54-2.77%55,869
Jul 1, 202517.8718.1617.8518.0418.041.01%98,095
Jun 30, 202517.4917.9017.4617.8617.861.65%80,323
Jun 27, 202517.6017.7717.4517.5717.57-0.28%39,521
Jun 26, 202517.4517.6917.3817.6217.621.32%71,701
Jun 25, 202517.5417.6917.3317.3917.39-1.53%46,711
Jun 24, 202517.6517.8217.4917.6617.661.03%50,291
Jun 23, 202517.2517.6917.2517.4817.481.45%94,850
Jun 20, 202518.4418.5017.0517.2317.23-6.05%203,679
Jun 18, 202518.4618.5318.1918.3418.34-0.86%195,778
Jun 17, 202518.2818.5118.1018.5018.501.15%137,293
Jun 16, 202518.2918.5017.9818.2918.290.99%115,412
Jun 13, 202518.0318.3017.6918.1118.110.67%377,817
Jun 12, 202518.0018.3817.7617.9917.99-95,454
Jun 11, 202517.8318.0517.7517.9917.991.30%86,569
Jun 10, 202517.5217.9217.2717.7617.761.20%270,778
Jun 9, 202517.5317.9217.0317.5517.550.17%116,460
Jun 6, 202517.8017.8217.4917.5217.52-1.57%49,410
Jun 5, 202517.9418.0017.7317.8017.80-0.78%62,991
Jun 4, 202518.0818.1617.8817.9417.94-0.50%97,568
Jun 3, 202518.5318.5317.9518.0318.03-2.65%128,791
Jun 2, 202518.2718.7217.9418.5218.521.59%112,701
May 30, 202518.0518.4417.9618.2318.230.39%136,921
May 29, 202518.3618.3618.0518.1618.16-0.82%82,205
May 28, 202518.2118.5418.1518.3118.31-0.27%82,133
May 27, 202518.9219.0018.2818.3618.36-2.70%123,634
May 23, 202518.6819.2318.6818.8718.87-0.19%104,664
May 22, 202518.6219.0618.5918.9118.911.31%83,112
May 21, 202518.4219.2418.3518.6618.660.86%144,858
May 20, 202518.7518.7518.4318.5018.50-1.65%110,543
May 19, 202519.4119.5018.7618.8118.81-3.49%126,261