Afya Limited - Class A Common Shares (AFYA)

Last Price14.55

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 15th, 4:42 PM EST

Historical Prices For Afya Limited - Class A Common Shares (AFYA)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	14.56	14.65	14.39	14.55	69,646	14.55
12/11/2025	14.40	14.58	14.35	14.45	70,567	14.45
12/10/2025	14.27	14.50	14.23	14.37	67,839	14.37
12/09/2025	14.47	14.58	14.15	14.27	76,903	14.27
12/08/2025	14.80	14.80	14.50	14.65	56,727	14.65
12/05/2025	15.12	15.21	14.59	14.71	59,924	14.71
12/04/2025	15.35	15.43	15.18	15.20	91,249	15.20
12/03/2025	15.23	15.27	15.15	15.18	43,716	15.18
12/02/2025	15.21	15.23	15.09	15.18	65,638	15.18
12/01/2025	15.04	15.19	14.90	15.08	93,484	15.08
11/28/2025	15.12	15.21	14.76	15.14	27,269	15.14
11/26/2025	14.86	15.19	14.83	14.99	60,697	14.99
11/25/2025	14.77	15.06	14.69	14.74	163,151	14.74
11/24/2025	14.90	15.11	14.74	14.79	112,444	14.79
11/21/2025	14.66	15.00	14.62	14.88	91,864	14.88
11/20/2025	14.87	14.87	14.56	14.60	73,749	14.60
11/19/2025	14.77	14.89	14.48	14.82	59,026	14.82
11/18/2025	14.41	14.78	14.31	14.77	100,570	14.77
11/17/2025	14.89	14.89	14.43	14.48	127,206	14.48
11/14/2025	14.65	14.91	14.56	14.84	115,670	14.84
11/13/2025	14.55	15.27	14.43	14.65	68,082	14.65
11/12/2025	14.33	14.57	14.20	14.45	94,334	14.45
11/11/2025	14.24	14.48	14.15	14.43	68,514	14.43
11/10/2025	14.24	14.48	14.10	14.22	55,408	14.22
11/07/2025	14.26	14.29	13.86	14.08	160,813	14.08
11/06/2025	14.37	14.45	13.97	14.12	40,492	14.12
11/05/2025	14.44	14.44	14.08	14.33	52,017	14.33
11/04/2025	14.01	14.17	13.70	14.13	107,097	14.13
11/03/2025	14.13	14.38	14.05	14.13	84,059	14.13
10/31/2025	14.24	14.24	13.98	14.17	112,648	14.17
10/30/2025	14.25	14.43	13.91	14.22	73,690	14.22
10/29/2025	14.46	14.76	14.00	14.36	443,771	14.36
10/28/2025	14.47	14.63	14.33	14.48	94,505	14.48
10/27/2025	14.73	14.90	14.57	14.58	198,656	14.58
10/24/2025	15.13	15.36	14.63	14.71	82,311	14.71
10/23/2025	15.07	15.18	14.94	15.04	88,820	15.04
10/22/2025	15.00	15.13	14.88	14.89	69,755	14.89
10/21/2025	14.81	15.16	14.81	15.12	72,379	15.12
10/20/2025	14.92	15.07	14.61	14.98	65,340	14.98
10/17/2025	14.66	14.91	14.66	14.90	59,241	14.90
10/16/2025	14.89	14.95	14.70	14.77	81,984	14.77
10/15/2025	14.67	15.19	14.52	14.93	136,919	14.93
10/14/2025	14.31	14.80	14.19	14.66	113,318	14.66
10/13/2025	14.47	14.60	14.22	14.42	117,785	14.42
10/10/2025	14.98	15.05	14.36	14.39	86,277	14.39
10/09/2025	14.96	14.98	14.61	14.97	130,122	14.97
10/08/2025	15.14	15.23	14.73	14.96	95,957	14.96
10/07/2025	15.43	15.52	14.80	15.10	241,980	15.10
10/06/2025	15.54	15.77	15.36	15.51	74,602	15.51
10/03/2025	15.47	15.51	15.18	15.50	142,847	15.50
10/02/2025	15.55	15.55	15.09	15.35	211,323	15.35
10/01/2025	15.60	15.78	15.13	15.48	117,557	15.48
9/30/2025	15.46	15.70	15.27	15.60	93,322	15.60
9/29/2025	15.61	15.94	15.27	15.48	92,904	15.48
9/26/2025	15.66	15.70	15.32	15.50	97,402	15.50
9/25/2025	16.27	16.43	15.64	15.69	80,987	15.69
9/24/2025	16.13	16.36	16.05	16.32	108,572	16.32
9/23/2025	15.98	16.22	15.79	16.17	103,787	16.17
9/22/2025	15.90	16.24	15.90	16.05	85,584	16.05
9/19/2025	15.99	16.00	15.81	15.82	48,104	15.82
9/18/2025	16.04	16.10	15.83	15.96	68,302	15.96
9/17/2025	15.97	16.14	15.85	15.94	90,428	15.94
9/16/2025	15.82	15.99	15.68	15.97	48,246	15.97