U.S. Markets closed

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.37+0.51 (+2.14%)
At close: 4:00PM EDT

24.37 0.00 (0.00%)
After hours: 4:34PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202023.4124.3723.2224.3724.37163,844
Sep 18, 202024.4524.7323.3323.8623.86331,400
Sep 17, 202024.9725.0523.9824.4624.46169,400
Sep 16, 202026.4226.8324.8325.4325.43367,100
Sep 15, 202026.6427.7325.9826.6126.61422,100
Sep 14, 202025.1726.2425.1326.1626.1670,300
Sep 11, 202026.2926.9824.6425.2225.22242,100
Sep 10, 202025.9826.4025.7626.0026.00147,600
Sep 09, 202025.7326.6425.4125.9425.94146,400
Sep 08, 202024.6025.6324.1525.4825.4884,700
Sep 04, 202025.5025.5223.3224.8524.85236,500
Sep 03, 202024.9125.4824.5025.2625.26193,200
Sep 02, 202025.4925.7224.8525.0325.03168,600
Sep 01, 202025.6625.6623.5225.4825.48147,100
Aug 31, 202025.4026.2025.1025.5725.57177,900
Aug 28, 202024.8626.0523.4725.4025.40337,500
Aug 27, 202023.6424.0023.0223.2523.25214,300
Aug 26, 202024.3524.3523.4623.6023.6085,200
Aug 25, 202024.0424.4123.9224.2224.22108,000
Aug 24, 202024.5324.5323.8424.1024.1096,900
Aug 21, 202024.7724.8924.2724.4424.44117,600
Aug 20, 202025.0025.0724.4824.6724.67257,900
Aug 19, 202024.7325.6524.2925.0325.0352,500
Aug 18, 202024.8225.1924.6524.9624.9684,400
Aug 17, 202026.0126.2724.7524.7524.7592,300
Aug 14, 202025.8926.3525.4925.9225.92204,000
Aug 13, 202025.5427.2525.5425.9325.93157,800
Aug 12, 202025.9625.9624.6025.5325.5383,600
Aug 11, 202026.5227.0025.8125.8325.83108,700
Aug 10, 202026.7927.2925.9226.4126.4179,000
Aug 07, 202026.6626.9326.2926.7426.7445,400
Aug 06, 202026.4927.1526.2326.8826.88128,800
Aug 05, 202025.7326.5925.7326.5426.54168,900
Aug 04, 202025.6426.1125.1825.6225.6288,900
Aug 03, 202026.1426.2225.6425.8225.82157,800
Jul 31, 202026.3326.6525.9126.1526.15138,300
Jul 30, 202025.6726.5925.6126.2126.21142,000
Jul 29, 202024.6326.0224.5825.8625.86215,800
Jul 28, 202025.0225.0224.3324.6024.60113,100
Jul 27, 202025.2225.7824.5925.0725.07131,400
Jul 24, 202025.9726.1124.8425.3025.30133,900
Jul 23, 202026.0426.4425.9026.2626.26142,200
Jul 22, 202026.8827.0825.6026.2326.23132,600
Jul 21, 202023.8428.1223.8426.8826.88569,800
Jul 20, 202023.1423.9422.7623.7023.7061,100
Jul 17, 202022.4223.2922.4222.9922.99110,400
Jul 16, 202022.6223.0022.3022.4822.48128,600
Jul 15, 202023.2223.4322.7022.7622.76198,800
Jul 14, 202022.6323.0321.9322.9222.92114,200
Jul 13, 202023.2423.2422.5922.7822.78223,300
Jul 10, 202024.2324.2322.9523.1023.10129,500
Jul 09, 202024.4224.4224.0924.3524.35201,200
Jul 08, 202024.1924.5823.5924.3224.32236,200
Jul 07, 202024.3124.3523.6124.1524.15236,300
Jul 06, 202023.4624.8523.4324.4924.4991,600
Jul 02, 202023.2823.6822.7923.4023.40132,400
Jul 01, 202023.4623.5122.5322.9822.98340,300
Jun 30, 202022.6523.6622.4623.4423.44197,300
Jun 29, 202022.8423.0022.5022.6622.6680,600
Jun 26, 202023.1423.1422.3722.8022.80254,800
Jun 25, 202023.2123.9722.5823.3623.36353,800
Jun 24, 202023.9424.1023.2323.3123.31410,400
Jun 23, 202023.9824.5623.6724.1724.17244,400
Jun 22, 202024.2024.4423.5123.8123.81371,300
Jun 19, 202023.6924.2923.4724.2124.21388,500
Jun 18, 202023.6424.1523.0223.5123.51377,900
Jun 17, 202022.9723.9122.6323.7623.76444,100
Jun 16, 202023.1023.1122.4022.9222.92343,600
Jun 15, 202022.6322.7621.9622.5422.54290,000
Jun 12, 202022.1923.2321.8923.0823.08741,100
Jun 11, 202021.7122.2420.7721.9221.92553,700
Jun 10, 202022.0022.5521.0222.3622.36341,700
Jun 09, 202020.6521.9520.4021.9421.94533,300
Jun 08, 202020.8721.0120.2121.0121.01121,400
Jun 05, 202021.0721.4620.4520.6820.68216,900
Jun 04, 202021.0221.1619.7921.0021.00166,900
Jun 03, 202020.7921.9619.5821.0921.09684,900
Jun 02, 202019.6820.0219.0319.8419.84539,200
Jun 01, 202019.8720.7019.2219.5019.50358,600
May 29, 202020.1022.3419.1319.6519.65890,600
May 28, 202018.1718.9917.5918.8518.85309,900
May 27, 202017.3018.1217.0418.0518.05630,300
May 26, 202017.5217.8716.8517.2517.25552,800
May 22, 202017.8517.9016.9216.9916.99470,800
May 21, 202017.6118.2217.1817.9017.90313,900
May 20, 202017.8119.5917.2817.6617.66909,900
May 19, 202019.8720.6219.4719.5019.50192,700
May 18, 202020.5021.4119.9120.0620.06129,300
May 15, 202019.5420.1219.3919.9119.91140,700
May 14, 202018.9920.1818.9919.7919.79292,300
May 13, 202021.0621.2819.1819.4019.40226,500
May 12, 202021.6122.0720.9920.9920.9964,000
May 11, 202021.3522.0521.3021.6121.61182,100
May 08, 202021.0021.4520.4221.4021.40279,100
May 07, 202021.5021.7319.6920.6920.69289,300
May 06, 202020.9021.9120.7421.4721.47334,300
May 05, 202021.0621.5420.3220.6720.67204,100
May 04, 202020.0021.1019.6020.8420.8496,800
May 01, 202021.2521.5619.8720.2520.25149,900
Apr 30, 202021.5722.1320.9121.7421.74157,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...