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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 14.00 | 14.12 | 13.85 | 13.93 | - | -1.76% | 136,235 |
| Jul 29, 2025 | 14.24 | 14.31 | 13.97 | 14.18 | 14.18 | 2.53% | 176,192 |
| Jul 28, 2025 | 14.41 | 14.42 | 13.47 | 13.83 | 13.83 | -4.42% | 327,190 |
| Jul 25, 2025 | 14.71 | 14.79 | 14.41 | 14.47 | 14.47 | -1.09% | 70,006 |
| Jul 24, 2025 | 15.05 | 15.25 | 14.59 | 14.63 | 14.63 | -2.60% | 104,397 |
| Jul 23, 2025 | 15.09 | 15.32 | 14.83 | 15.02 | 15.02 | -0.33% | 102,133 |
| Jul 22, 2025 | 15.07 | 15.12 | 14.77 | 15.07 | 15.07 | 0.27% | 161,471 |
| Jul 21, 2025 | 15.22 | 15.33 | 14.91 | 15.03 | 15.03 | -0.79% | 93,327 |
| Jul 18, 2025 | 15.40 | 15.67 | 15.11 | 15.15 | 15.15 | 0.07% | 146,475 |
| Jul 17, 2025 | 15.22 | 15.44 | 15.01 | 15.14 | 15.14 | -0.79% | 89,341 |
| Jul 16, 2025 | 15.51 | 15.51 | 15.22 | 15.26 | 15.26 | -1.74% | 57,795 |
| Jul 15, 2025 | 15.47 | 15.85 | 15.44 | 15.53 | 15.53 | 0.58% | 85,683 |
| Jul 14, 2025 | 15.57 | 15.65 | 15.34 | 15.44 | 15.44 | -1.40% | 92,227 |
| Jul 11, 2025 | 16.03 | 16.10 | 15.64 | 15.66 | 15.66 | -2.25% | 56,022 |
| Jul 10, 2025 | 16.36 | 16.49 | 15.99 | 16.02 | 16.02 | -2.08% | 68,538 |
| Jul 9, 2025 | 16.57 | 16.57 | 16.26 | 16.36 | 16.36 | -0.85% | 74,366 |
| Jul 8, 2025 | 17.04 | 17.31 | 16.46 | 16.50 | 16.50 | -3.17% | 128,100 |
| Jul 7, 2025 | 17.37 | 17.48 | 16.94 | 17.04 | 17.04 | -2.57% | 82,836 |
| Jul 3, 2025 | 17.64 | 17.68 | 17.32 | 17.49 | 17.49 | -0.29% | 100,732 |
| Jul 2, 2025 | 17.93 | 18.01 | 17.44 | 17.54 | 17.54 | -2.77% | 55,869 |
| Jul 1, 2025 | 17.87 | 18.16 | 17.85 | 18.04 | 18.04 | 1.01% | 98,095 |
| Jun 30, 2025 | 17.49 | 17.90 | 17.46 | 17.86 | 17.86 | 1.65% | 80,323 |
| Jun 27, 2025 | 17.60 | 17.77 | 17.45 | 17.57 | 17.57 | -0.28% | 39,521 |
| Jun 26, 2025 | 17.45 | 17.69 | 17.38 | 17.62 | 17.62 | 1.32% | 71,701 |
| Jun 25, 2025 | 17.54 | 17.69 | 17.33 | 17.39 | 17.39 | -1.53% | 46,711 |
| Jun 24, 2025 | 17.65 | 17.82 | 17.49 | 17.66 | 17.66 | 1.03% | 50,291 |
| Jun 23, 2025 | 17.25 | 17.69 | 17.25 | 17.48 | 17.48 | 1.45% | 94,850 |
| Jun 20, 2025 | 18.44 | 18.50 | 17.05 | 17.23 | 17.23 | -6.05% | 203,679 |
| Jun 18, 2025 | 18.46 | 18.53 | 18.19 | 18.34 | 18.34 | -0.86% | 195,778 |
| Jun 17, 2025 | 18.28 | 18.51 | 18.10 | 18.50 | 18.50 | 1.15% | 137,293 |
| Jun 16, 2025 | 18.29 | 18.50 | 17.98 | 18.29 | 18.29 | 0.99% | 115,412 |
| Jun 13, 2025 | 18.03 | 18.30 | 17.69 | 18.11 | 18.11 | 0.67% | 377,817 |
| Jun 12, 2025 | 18.00 | 18.38 | 17.76 | 17.99 | 17.99 | - | 95,454 |
| Jun 11, 2025 | 17.83 | 18.05 | 17.75 | 17.99 | 17.99 | 1.30% | 86,569 |
| Jun 10, 2025 | 17.52 | 17.92 | 17.27 | 17.76 | 17.76 | 1.20% | 270,778 |
| Jun 9, 2025 | 17.53 | 17.92 | 17.03 | 17.55 | 17.55 | 0.17% | 116,460 |
| Jun 6, 2025 | 17.80 | 17.82 | 17.49 | 17.52 | 17.52 | -1.57% | 49,410 |
| Jun 5, 2025 | 17.94 | 18.00 | 17.73 | 17.80 | 17.80 | -0.78% | 62,991 |
| Jun 4, 2025 | 18.08 | 18.16 | 17.88 | 17.94 | 17.94 | -0.50% | 97,568 |
| Jun 3, 2025 | 18.53 | 18.53 | 17.95 | 18.03 | 18.03 | -2.65% | 128,791 |
| Jun 2, 2025 | 18.27 | 18.72 | 17.94 | 18.52 | 18.52 | 1.59% | 112,701 |
| May 30, 2025 | 18.05 | 18.44 | 17.96 | 18.23 | 18.23 | 0.39% | 136,921 |
| May 29, 2025 | 18.36 | 18.36 | 18.05 | 18.16 | 18.16 | -0.82% | 82,205 |
| May 28, 2025 | 18.21 | 18.54 | 18.15 | 18.31 | 18.31 | -0.27% | 82,133 |
| May 27, 2025 | 18.92 | 19.00 | 18.28 | 18.36 | 18.36 | -2.70% | 123,634 |
| May 23, 2025 | 18.68 | 19.23 | 18.68 | 18.87 | 18.87 | -0.19% | 104,664 |
| May 22, 2025 | 18.62 | 19.06 | 18.59 | 18.91 | 18.91 | 1.31% | 83,112 |
| May 21, 2025 | 18.42 | 19.24 | 18.35 | 18.66 | 18.66 | 0.86% | 144,858 |
| May 20, 2025 | 18.75 | 18.75 | 18.43 | 18.50 | 18.50 | -1.65% | 110,543 |
| May 19, 2025 | 19.41 | 19.50 | 18.76 | 18.81 | 18.81 | -3.49% | 126,261 |