Afya Limited (AFYA)
NASDAQ: AFYA
· Real-Time Price · USD
15.50
-0.19 (-1.21%)
At close: Sep 26, 2025, 3:59 PM
15.50
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
AFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 81,000 |
| Sep 24, 2025 | 16.13 | 16.36 | 16.05 | 16.32 | 16.32 | 0.93% | 108,600 |
| Sep 23, 2025 | 15.98 | 16.22 | 15.80 | 16.17 | 16.17 | 0.75% | 103,800 |
| Sep 22, 2025 | 15.90 | 16.24 | 15.90 | 16.05 | 16.05 | 1.45% | 85,600 |
| 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% | 97,900 |
| Sep 12, 2025 | 15.61 | 15.67 | 15.41 | 15.60 | 15.60 | -0.70% | 87,300 |
| 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% | 41,500 |
| Sep 9, 2025 | 15.57 | 15.72 | 15.35 | 15.57 | 15.57 | -0.26% | 120,300 |
| Sep 8, 2025 | 16.16 | 16.50 | 14.98 | 15.61 | 15.61 | 3.79% | 235,000 |
| 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% | 39,600 |