Afya Limited (AFYA) NASDAQ

14.40

-0.12(-0.83%)

Updated at June 02 04:00PM

Currency In USD

AFYA Historical Return

If you invested $1000 in Afya Limited (AFYA) since IPO date, it would be worth $632.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $607.59, while $1000 invested 1 year ago would be worth $812.18. This corresponds to total returns of -36.76%, -39.24%, -18.78%, respectively, with annualized returns of -6.45%, -9.48%, -18.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AFYA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.46	14.4	14.4	14.64	14.32	38,915
June 01, 2026	14.01	14.52	14.52	14.57	13.9	84,076
May 29, 2026	13.93	14.01	14.01	14.17	13.91	117,556
May 28, 2026	13.75	14.05	14.05	14.19	13.69	62,683
May 27, 2026	14.05	13.75	13.75	14.32	13.57	179,087
May 26, 2026	14	14.06	14.06	14.21	13.95	90,189
May 22, 2026	14.06	14	14	14.23	13.68	75,776
May 21, 2026	14.29	14.09	14.09	14.39	13.94	78,058
May 20, 2026	14.07	14.22	14.22	14.3	14.01	69,651
May 19, 2026	14.13	14.07	14.07	14.5	14.03	71,208
May 18, 2026	13.97	14.27	14.27	14.33	13.92	79,353
May 15, 2026	13.89	13.97	13.97	14.25	13.68	69,486
May 14, 2026	14.11	13.81	13.81	14.15	13.72	105,973
May 13, 2026	14.13	14.1	14.1	14.39	14.06	74,581
May 12, 2026	13.98	14.19	14.19	14.32	13.98	87,122
May 11, 2026	13.93	14.01	14.01	14.66	13.93	96,299
May 08, 2026	14.16	13.93	13.93	15.03	13.83	54,312
May 07, 2026	14.13	13.91	13.91	14.25	13.82	60,273
May 06, 2026	14.03	14.22	14.22	14.39	13.82	179,019
May 05, 2026	13.97	13.93	13.93	14.16	13.9	51,789
May 04, 2026	13.89	13.98	13.98	14.2	13.82	39,517
May 01, 2026	14.45	13.89	13.89	14.45	13.84	61,450
April 30, 2026	13.91	14.41	14.41	14.52	13.84	92,064
April 29, 2026	14.19	14.07	14.07	14.31	13.98	46,787
April 28, 2026	14.11	14.24	14.24	14.39	14.05	49,663
April 27, 2026	13.97	13.91	13.91	14.23	13.81	60,249
April 24, 2026	14.43	13.97	13.97	14.44	13.89	66,327
April 23, 2026	15.65	14.35	14.35	15.65	14.3	76,518
April 22, 2026	15.84	15.65	15.65	15.85	15.48	96,860
April 21, 2026	15.85	15.86	15.86	15.99	15.75	34,467
April 20, 2026	15.92	15.82	15.82	16.16	15.82	52,215
April 17, 2026	15.76	15.86	15.86	16	15.66	69,610
April 16, 2026	15.52	15.75	15.75	15.75	15.42	69,393
April 15, 2026	15.47	15.5	15.5	15.59	15.29	74,757
April 14, 2026	15.7	15.46	15.46	15.78	15.44	64,288
April 13, 2026	15.04	15.66	15.66	15.68	15.04	109,854
April 10, 2026	15.2	15.07	15.07	15.29	14.95	110,572
April 09, 2026	14.8	15.23	15.23	15.25	14.22	127,060
April 08, 2026	15.28	14.94	14.94	15.49	14.89	100,330
April 07, 2026	14.93	15	15	15.24	14.8	137,120
April 06, 2026	14.98	14.99	14.99	15.17	14.82	197,630
April 02, 2026	14.86	14.96	14.96	15.26	14.79	116,369
April 01, 2026	14.96	14.97	14.97	15.11	14.76	172,276
March 31, 2026	15	14.87	14.87	15.14	14.6	123,479
March 30, 2026	14.85	14.92	14.92	15	14.52	101,542
March 27, 2026	14.9	14.75	14.75	15.19	14.69	110,686
March 26, 2026	15.09	14.94	14.94	15.57	14.81	126,112
March 25, 2026	14.96	15.16	15.16	15.42	14.69	201,775
March 24, 2026	15.27	15.49	14.83	15.61	15.15	108,654
March 23, 2026	14.95	15.16	14.52	15.26	14.74	118,909
March 20, 2026	14.67	14.69	14.07	14.93	14.3	105,397
March 19, 2026	14.12	14.82	14.19	14.9	14	78,819
March 18, 2026	14.36	14.26	13.66	14.6	14.13	85,864
March 17, 2026	14.39	14.3	13.69	14.65	14.16	139,747
March 16, 2026	13.81	14.3	13.69	14.77	13.7	203,449
March 13, 2026	13.5	13.76	13.18	14.4	13.49	129,490
March 12, 2026	13.7	13.5	12.93	14	13.43	41,115
March 11, 2026	13.95	13.88	13.29	14.1	13.62	38,103
March 10, 2026	13.88	14.04	13.45	14.42	13.85	75,481
March 09, 2026	13.71	14.01	13.42	14.1	13.46	90,965