Afya Limited - AFYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.88	14.1	14.1	14.17	13.77	58,325
February 19, 2026	13.89	13.98	13.98	14.03	13.79	59,511
February 18, 2026	13.89	13.95	13.95	14.1	13.85	78,228
February 17, 2026	14.08	13.92	13.92	14.08	13.8	62,900
February 13, 2026	14.11	14.07	14.07	14.16	13.74	172,068
February 12, 2026	15.44	14.49	14.49	15.5	14.44	83,941
February 11, 2026	15.61	15.51	15.51	15.69	15.44	118,423
February 10, 2026	15.5	15.54	15.54	15.89	15.5	74,804
February 09, 2026	15.44	15.64	15.64	15.73	15.35	89,700
February 06, 2026	15.1	15.43	15.43	15.45	14.99	113,216
February 05, 2026	15.08	15	15	15.24	14.91	97,100
February 04, 2026	14.98	14.97	14.97	15.26	14.78	149,100
February 03, 2026	15.28	14.91	14.91	15.38	14.78	155,500
February 02, 2026	15.2	15.31	15.31	15.46	15.04	213,807
January 30, 2026	14.92	15.04	15.04	15.19	14.74	78,436
January 29, 2026	15.09	14.96	14.96	15.2	14.74	117,500
January 28, 2026	14.95	15.01	15.01	15.25	14.95	170,000
January 27, 2026	14.83	14.87	14.87	15.04	14.7	97,300
January 26, 2026	14.68	14.77	14.77	15.06	14.47	120,619
January 23, 2026	14.32	14.65	14.65	14.67	14.2	66,446
January 22, 2026	14.08	14.32	14.32	14.46	14.08	144,900
January 21, 2026	13.34	13.97	13.97	13.99	13.34	129,000
January 20, 2026	13.9	13.66	13.66	14.03	13.53	199,732
January 16, 2026	13.81	13.93	13.93	13.99	13.12	349,300
January 15, 2026	14.49	14.39	14.39	14.71	14.35	141,510
January 14, 2026	14.77	14.56	14.56	14.84	14.55	91,700
January 13, 2026	15.17	14.82	14.82	15.24	14.8	113,673
January 12, 2026	15	15.18	15.18	15.3	14.9	84,500
January 09, 2026	14.77	15.04	15.04	15.06	14.72	55,931
January 08, 2026	14.73	14.81	14.81	15.02	14.67	133,641
January 07, 2026	14.81	14.8	14.8	15.18	14.6	183,020
January 06, 2026	15.17	15.51	15.51	15.65	15.1	146,400
January 05, 2026	14.87	15.15	15.15	15.38	14.8	93,934
January 02, 2026	15.31	14.95	14.95	15.31	14.87	120,729
December 31, 2025	15.05	15.41	15.41	15.54	14.96	270,409
December 30, 2025	15.01	15.06	15.06	15.15	14.91	48,000
December 29, 2025	14.94	14.92	14.92	15.04	14.8	52,100
December 26, 2025	14.75	14.95	14.95	14.98	14.72	45,510
December 24, 2025	14.72	14.72	14.72	14.85	14.63	46,214
December 23, 2025	14.85	14.7	14.7	14.85	14.41	107,300
December 22, 2025	14.5	14.81	14.81	14.97	14.13	318,500
December 19, 2025	14.65	14.56	14.56	14.7	14.53	63,500
December 18, 2025	14.56	14.64	14.64	14.72	14.53	56,343
December 17, 2025	14.72	14.55	14.55	14.77	14.47	81,400
December 16, 2025	14.48	14.63	14.63	14.71	14.43	85,126
December 15, 2025	14.67	14.55	14.55	14.67	14.42	104,825
December 12, 2025	14.56	14.55	14.55	14.65	14.39	69,646
December 11, 2025	14.4	14.45	14.45	14.58	14.35	70,600
December 10, 2025	14.27	14.37	14.37	14.5	14.23	67,839
December 09, 2025	14.47	14.27	14.27	14.58	14.15	76,903
December 08, 2025	14.8	14.65	14.65	14.8	14.5	107,327
December 05, 2025	15.12	14.71	14.71	15.21	14.59	59,924
December 04, 2025	15.35	15.2	15.2	15.43	15.18	91,247
December 03, 2025	15.23	15.18	15.18	15.27	15.15	43,716
December 02, 2025	15.21	15.18	15.18	15.23	15.09	65,638
December 01, 2025	15.04	15.08	15.08	15.19	14.9	93,500
November 28, 2025	15.12	15.14	15.14	15.21	14.76	27,300
November 26, 2025	14.86	14.99	14.99	15.19	14.83	60,700
November 25, 2025	14.77	14.74	14.74	15.06	14.69	163,200
November 24, 2025	14.9	14.79	14.79	15.11	14.74	112,444

Afya Limited (AFYA) NASDAQ