Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
14.40
-0.57 (-3.81%)
At close: Oct 10, 2025, 4:00 PM EDT
14.39
-0.01 (-0.07%)
After-hours: Oct 10, 2025, 4:10 PM EDT
Afya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.98 | 15.05 | 14.36 | 14.39 | 14.39 | -3.87% | 86,277 |
| Oct 9, 2025 | 14.96 | 14.98 | 14.61 | 14.97 | 14.97 | 0.07% | 130,122 |
| Oct 8, 2025 | 15.14 | 15.23 | 14.73 | 14.96 | 14.96 | -0.93% | 95,957 |
| Oct 7, 2025 | 15.43 | 15.52 | 14.80 | 15.10 | 15.10 | -2.64% | 242,005 |
| Oct 6, 2025 | 15.54 | 15.77 | 15.36 | 15.51 | 15.51 | 0.06% | 74,602 |
| Oct 3, 2025 | 15.47 | 15.51 | 15.18 | 15.50 | 15.50 | 0.98% | 142,847 |
| Oct 2, 2025 | 15.55 | 15.55 | 15.09 | 15.35 | 15.35 | -0.84% | 211,323 |
| Oct 1, 2025 | 15.60 | 15.78 | 15.13 | 15.48 | 15.48 | -0.77% | 117,557 |
| Sep 30, 2025 | 15.46 | 15.70 | 15.27 | 15.60 | 15.60 | 0.78% | 93,322 |
| Sep 29, 2025 | 15.61 | 15.94 | 15.27 | 15.48 | 15.48 | -0.13% | 92,904 |
| Sep 26, 2025 | 15.66 | 15.70 | 15.32 | 15.50 | 15.50 | -1.21% | 97,402 |
| Sep 25, 2025 | 16.27 | 16.43 | 15.65 | 15.69 | 15.69 | -3.86% | 80,987 |
| Sep 24, 2025 | 16.13 | 16.36 | 16.05 | 16.32 | 16.32 | 0.93% | 108,572 |
| Sep 23, 2025 | 15.98 | 16.22 | 15.80 | 16.17 | 16.17 | 0.75% | 103,787 |
| Sep 22, 2025 | 15.90 | 16.24 | 15.90 | 16.05 | 16.05 | 1.45% | 85,584 |
| Sep 19, 2025 | 15.99 | 16.00 | 15.81 | 15.82 | 15.82 | -0.88% | 48,104 |
| Sep 18, 2025 | 16.04 | 16.10 | 15.83 | 15.96 | 15.96 | 0.13% | 68,302 |
| Sep 17, 2025 | 15.97 | 16.14 | 15.85 | 15.94 | 15.94 | -0.19% | 90,428 |
| Sep 16, 2025 | 15.82 | 15.99 | 15.68 | 15.97 | 15.97 | 1.91% | 48,246 |
| Sep 15, 2025 | 15.68 | 16.00 | 15.60 | 15.67 | 15.67 | 0.45% | 97,866 |
| Sep 12, 2025 | 15.61 | 15.67 | 15.41 | 15.60 | 15.60 | -0.70% | 87,273 |
| Sep 11, 2025 | 15.15 | 15.75 | 14.90 | 15.71 | 15.71 | 3.42% | 165,142 |
| Sep 10, 2025 | 15.53 | 15.53 | 15.11 | 15.19 | 15.19 | -2.44% | 41,484 |
| Sep 9, 2025 | 15.57 | 15.72 | 15.35 | 15.57 | 15.57 | -0.26% | 120,258 |
| Sep 8, 2025 | 16.16 | 16.50 | 14.98 | 15.61 | 15.61 | 3.79% | 234,993 |
| Sep 5, 2025 | 14.88 | 15.11 | 14.88 | 15.04 | 15.04 | 1.08% | 77,340 |
| Sep 4, 2025 | 15.08 | 15.10 | 14.86 | 14.88 | 14.88 | -1.20% | 48,203 |
| Sep 3, 2025 | 15.09 | 15.18 | 14.89 | 15.06 | 15.06 | 0.20% | 89,718 |
| Sep 2, 2025 | 14.97 | 15.11 | 14.90 | 15.03 | 15.03 | -0.99% | 101,949 |
| Aug 29, 2025 | 15.26 | 15.26 | 15.12 | 15.18 | 15.18 | -0.59% | 39,557 |
| Aug 28, 2025 | 15.22 | 15.34 | 15.07 | 15.27 | 15.27 | 1.13% | 44,155 |
| Aug 27, 2025 | 14.95 | 15.14 | 14.95 | 15.10 | 15.10 | 0.40% | 31,946 |
| Aug 26, 2025 | 14.97 | 15.07 | 14.77 | 15.04 | 15.04 | -0.20% | 128,859 |
| Aug 25, 2025 | 15.00 | 15.07 | 14.94 | 15.07 | 15.07 | 0.60% | 61,347 |
| Aug 22, 2025 | 14.89 | 15.18 | 14.89 | 14.98 | 14.98 | 0.40% | 43,848 |
| Aug 21, 2025 | 14.97 | 15.08 | 14.92 | 14.92 | 14.92 | -0.27% | 60,444 |
| Aug 20, 2025 | 14.88 | 15.07 | 14.78 | 14.96 | 14.96 | 0.07% | 76,881 |
| Aug 19, 2025 | 15.23 | 15.35 | 14.74 | 14.95 | 14.95 | -1.97% | 66,061 |
| Aug 18, 2025 | 15.19 | 15.38 | 14.89 | 15.25 | 15.25 | 1.26% | 89,342 |
| Aug 15, 2025 | 15.42 | 15.42 | 14.80 | 15.06 | 15.06 | -2.33% | 89,058 |
| Aug 14, 2025 | 14.93 | 15.88 | 14.91 | 15.42 | 15.42 | 3.35% | 217,049 |
| Aug 13, 2025 | 14.66 | 14.97 | 14.58 | 14.92 | 14.92 | 1.50% | 146,032 |
| Aug 12, 2025 | 14.71 | 14.89 | 14.62 | 14.70 | 14.70 | -0.27% | 70,802 |
| Aug 11, 2025 | 14.70 | 14.86 | 14.59 | 14.74 | 14.74 | -0.07% | 79,898 |
| Aug 8, 2025 | 14.73 | 14.82 | 14.55 | 14.75 | 14.75 | -0.67% | 62,150 |
| Aug 7, 2025 | 14.70 | 14.90 | 14.57 | 14.85 | 14.85 | 1.02% | 95,898 |
| Aug 6, 2025 | 14.64 | 15.06 | 14.62 | 14.70 | 14.70 | 1.38% | 157,430 |
| Aug 5, 2025 | 14.50 | 14.63 | 14.23 | 14.50 | 14.50 | 1.68% | 149,828 |
| Aug 4, 2025 | 13.76 | 14.29 | 13.76 | 14.26 | 14.26 | 4.24% | 126,397 |
| Aug 1, 2025 | 13.84 | 13.85 | 13.56 | 13.68 | 13.68 | -0.15% | 133,427 |