AFYA
AFYA-A (AFYA)
NASDAQ
$14.51+$0.11 (+0.76%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $1.3B
    Market Cap
  • -16.60%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    +3.00%
    Low Price$13.75
    High Price$14.52
  • 3 Months
    +4.27%
    Low Price$13.50
    High Price$15.86
  • 1 Year
    -19.73%
    Low Price$13.16
    High Price$18.50
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
14.46
14.64
14.32
14.40
-0.83%
38,915
06/01/2026
14.01
14.57
13.90
14.52
+3.64%
84,076
05/29/2026
13.93
14.17
13.91
14.01
-0.28%
117,556
05/28/2026
13.75
14.19
13.69
14.05
+2.18%
62,683
05/27/2026
14.05
14.32
13.57
13.75
-2.20%
179,102
05/26/2026
14.00
14.21
13.95
14.06
+0.43%
90,189
05/22/2026
14.06
14.23
13.68
14.00
-0.64%
75,776
05/21/2026
14.07
14.39
13.94
14.09
-0.91%
78,267
05/20/2026
14.07
14.30
14.01
14.22
+1.07%
69,651
05/19/2026
14.13
14.50
14.03
14.07
-1.40%
71,208
05/18/2026
13.97
14.33
13.92
14.27
+2.15%
81,187
05/15/2026
13.89
14.25
13.68
13.97
+1.16%
69,486
05/14/2026
14.11
14.16
13.72
13.81
-2.06%
108,759
05/13/2026
14.16
14.39
14.06
14.10
-0.63%
75,424
05/12/2026
13.98
14.32
13.98
14.19
+1.28%
87,250
05/11/2026
13.93
14.66
13.93
14.01
+0.57%
96,339
05/08/2026
14.16
15.03
13.83
13.93
+0.14%
55,340
05/07/2026
14.13
14.25
13.82
13.91
-2.18%
68,770
05/07/2026
$0.55 Earnings
05/06/2026
14.03
14.39
13.82
14.22
+2.08%
179,019
05/05/2026
13.97
14.16
13.90
13.93
-0.36%
51,804
05/04/2026
13.89
14.20
13.82
13.98
+0.65%
39,517
05/01/2026
14.45
14.45
13.84
13.89
-3.61%
64,678
04/30/2026
13.91
14.52
13.84
14.41
+2.42%
99,906
04/29/2026
14.19
14.31
13.98
14.07
-1.19%
54,927
04/28/2026
14.11
14.39
14.05
14.24
+2.37%
49,663
04/27/2026
13.97
14.23
13.81
13.91
-0.43%
60,249
04/24/2026
14.43
14.44
13.89
13.97
-2.65%
78,254
04/23/2026
15.65
15.65
14.30
14.35
-8.31%
76,519
04/22/2026
15.84
15.85
15.48
15.65
-1.32%
104,661
04/21/2026
15.85
15.99
15.75
15.86
+0.25%
36,274
04/20/2026
15.92
16.16
15.82
15.82
-0.25%
61,041
04/17/2026
15.76
16.00
15.66
15.86
+0.70%
69,610
04/16/2026
15.52
15.75
15.42
15.75
+1.61%
69,399
04/15/2026
15.47
15.59
15.29
15.50
+0.26%
74,777
04/14/2026
15.70
15.78
15.44
15.46
-1.28%
64,327
04/13/2026
15.04
15.68
15.04
15.66
+3.92%
109,854
04/10/2026
15.20
15.29
14.95
15.07
-1.05%
113,455
04/09/2026
14.80
15.25
14.22
15.23
+1.94%
127,844
04/08/2026
15.28
15.49
14.89
14.94
-0.40%
100,330
04/07/2026
14.93
15.24
14.80
15.00
+0.07%
137,120
04/06/2026
14.98
15.17
14.82
14.99
+0.20%
197,630
04/02/2026
14.86
15.26
14.79
14.96
-0.07%
116,369
04/01/2026
14.96
15.11
14.76
14.97
+0.67%
174,634
03/31/2026
15.00
15.14
14.60
14.87
-0.34%
123,479
03/30/2026
14.85
15.00
14.52
14.92
+1.15%
101,542
03/27/2026
14.90
15.19
14.69
14.75
-1.27%
112,812
03/26/2026
15.09
15.57
14.81
14.94
-1.45%
125,418
03/25/2026
14.96
15.42
14.69
15.16
+2.20%
203,039
03/25/2026
$0.66 Dividend
03/24/2026
14.62
14.95
14.51
14.83
+2.18%
110,927
03/23/2026
14.32
14.61
14.12
14.52
+3.20%
119,747
03/20/2026
14.05
14.30
13.69
14.07
-0.88%
105,308
03/19/2026
13.52
14.27
13.41
14.19
+3.93%
80,016
03/18/2026
13.75
13.98
13.53
13.66
-0.28%
93,602
03/17/2026
13.78
14.03
13.56
13.69
0.00%
139,747
03/16/2026
13.22
14.14
13.09
13.69
+3.92%
205,143
03/13/2026
12.93
13.79
12.92
13.18
+1.93%
130,229
03/12/2026
13.13
13.41
12.86
12.93
-2.74%
41,157
03/12/2026
$0.42 Earnings
03/11/2026
13.36
13.50
13.04
13.29
-1.14%
38,103
03/10/2026
13.29
13.81
13.26
13.44
+0.21%
77,831
03/09/2026
13.13
13.50
12.89
13.42
+1.08%
90,965
03/06/2026
13.07
13.40
12.92
13.27
+0.36%
73,817
03/05/2026
12.80
13.26
12.80
13.22
+2.75%
71,870
03/04/2026
12.76
13.05
12.56
12.87
+2.13%
109,164
03/03/2026
12.71
12.83
12.45
12.60
-1.94%
177,854
03/02/2026
12.81
13.03
12.72
12.85
-1.32%
104,283
02/27/2026
12.88
13.04
12.66
13.02
+0.37%
118,380
02/26/2026
13.07
13.25
12.90
12.98
-0.73%
75,293
02/25/2026
13.23
13.27
12.96
13.07
-1.52%
73,398
02/24/2026
13.09
13.36
12.59
13.27
-0.50%
148,718
02/23/2026
13.40
13.41
13.20
13.34
-1.21%
49,430
02/20/2026
13.29
13.57
13.19
13.50
+0.86%
58,325
02/19/2026
13.30
13.44
13.21
13.39
+0.22%
59,511
02/18/2026
13.30
13.50
13.26
13.36
+0.22%
78,228
02/17/2026
13.48
13.48
13.22
13.33
-1.07%
62,887
02/13/2026
13.51
13.56
13.16
13.47
-2.90%
172,068
02/12/2026
14.79
14.85
13.83
13.88
-6.58%
83,941
02/11/2026
14.95
15.02
14.79
14.85
-0.19%
118,423
02/10/2026
14.84
15.22
14.84
14.88
-0.64%
74,804
02/09/2026
14.79
15.06
14.70
14.98
+1.36%
89,685
02/06/2026
14.46
14.80
14.35
14.78
+2.87%
113,216
02/05/2026
14.44
14.59
14.27
14.36
+0.20%
97,100
02/04/2026
14.35
14.61
14.15
14.34
+0.40%
149,068
02/03/2026
14.63
14.73
14.15
14.28
-2.61%
155,482
02/02/2026
14.56
14.80
14.40
14.66
+1.80%
213,807
01/30/2026
14.29
14.55
14.12
14.40
+0.53%
78,436
01/29/2026
14.45
14.56
14.12
14.33
-0.33%
117,474
01/28/2026
14.32
14.60
14.32
14.37
+0.94%
169,988
01/27/2026
14.20
14.40
14.08
14.24
+0.68%
97,274
01/26/2026
14.06
14.43
13.86
14.14
+0.82%
120,619
01/23/2026
13.71
14.05
13.60
14.03
+2.30%
66,446
01/22/2026
13.48
13.85
13.48
13.71
+2.51%
144,899
01/21/2026
12.77
13.40
12.77
13.38
+2.27%
128,992
01/20/2026
13.31
13.44
12.95
13.08
-1.94%
199,732
01/16/2026
13.22
13.40
12.56
13.34
-3.20%
349,266
01/15/2026
13.88
14.08
13.74
13.78
-1.17%
141,510
01/14/2026
14.14
14.21
13.93
13.94
-1.75%
91,686
01/13/2026
14.53
14.59
14.15
14.19
-2.37%
114,237