Afya Limited - AFYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.66	14.88	14.88	15	14.62	91,900
November 20, 2025	14.87	14.6	14.6	14.87	14.56	73,749
November 19, 2025	14.77	14.82	14.82	14.89	14.48	59,026
November 18, 2025	14.41	14.77	14.77	14.78	14.31	100,600
November 17, 2025	14.89	14.48	14.48	14.89	14.43	127,206
November 14, 2025	14.65	14.84	14.84	14.91	14.56	115,700
November 13, 2025	14.55	14.65	14.65	15.27	14.43	68,100
November 12, 2025	14.33	14.45	14.45	14.57	14.2	94,339
November 11, 2025	14.24	14.43	14.43	14.48	14.15	68,561
November 10, 2025	14.24	14.22	14.22	14.49	14.1	55,408
November 07, 2025	14.26	14.08	14.08	14.29	13.86	160,813
November 06, 2025	14.37	14.12	14.12	14.45	13.98	40,500
November 05, 2025	14.44	14.33	14.33	14.44	14.08	52,017
November 04, 2025	14.01	14.13	14.13	14.17	13.7	107,100
November 03, 2025	14.13	14.13	14.13	14.38	14.05	84,100
October 31, 2025	14.24	14.17	14.17	14.24	13.98	112,648
October 30, 2025	14.25	14.22	14.22	14.43	13.91	73,700
October 29, 2025	14.46	14.36	14.36	14.76	14	443,800
October 28, 2025	14.47	14.48	14.48	14.63	14.33	94,505
October 27, 2025	14.73	14.58	14.58	14.9	14.57	198,700
October 24, 2025	15.13	14.71	14.71	15.36	14.63	82,311
October 23, 2025	15.07	15.04	15.04	15.18	14.94	88,820
October 22, 2025	15	14.89	14.89	15.13	14.88	69,800
October 21, 2025	14.98	15.12	15.12	15.15	14.98	71,269
October 20, 2025	14.92	14.98	14.98	15.07	14.61	65,340
October 17, 2025	14.66	14.9	14.9	14.91	14.66	59,241

Afya Limited (AFYA) NASDAQ