Afya Limited (AFYA)
NASDAQ: AFYA
· Real-Time Price · USD
15.44
0.52 (3.49%)
At close: Aug 14, 2025, 3:59 PM
15.42
-0.13%
After-hours: Aug 14, 2025, 04:10 PM EDT
AFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 79,900 |
| Aug 8, 2025 | 14.73 | 14.82 | 14.55 | 14.75 | 14.75 | -0.67% | 62,200 |
| Aug 7, 2025 | 14.70 | 14.90 | 14.57 | 14.85 | 14.85 | 1.02% | 95,900 |
| 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% | 126,400 |
| Aug 1, 2025 | 13.84 | 13.85 | 13.56 | 13.68 | 13.68 | -0.15% | 133,427 |
| Jul 31, 2025 | 13.88 | 13.99 | 13.62 | 13.70 | 13.70 | -1.65% | 129,700 |
| Jul 30, 2025 | 14.07 | 14.17 | 13.79 | 13.93 | 13.93 | -1.76% | 136,303 |
| 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% | 327,200 |
| 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% | 104,400 |
| 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% | 146,500 |