AFYA | AFYA-A | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

AFYA-A (AFYA)

NASDAQ

$14.93+$0.02 (+0.10%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.3B
Market Cap
4.50%
1-Year Change
Education & Training Services
Industry

1 Month
+9.96%

Low Price$11.82

High Price$15.10
3 Months
+6.43%

Low Price$11.82

High Price$15.10
1 Year
+4.50%

Low Price$11.82

High Price$15.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	14.80	15.08	14.78	14.91	+0.07%	185,264
10/21/2026	15.07	15.07	14.83	14.90	-1.32%	107,957
10/20/2026	15.00	15.25	14.93	15.10	+1.07%	335,023
10/19/2026	14.53	14.97	14.04	14.94	+2.82%	373,092
10/16/2026	14.52	14.67	14.42	14.53	+0.07%	194,161
10/15/2026	14.39	14.69	14.39	14.52	+0.90%	163,392
10/14/2026	14.45	14.49	14.16	14.39	-0.90%	156,665
10/13/2026	14.78	14.81	14.48	14.52	-2.22%	306,629
10/12/2026	14.74	14.86	14.67	14.85	+0.68%	117,797
10/09/2026	14.23	14.76	13.95	14.75	+4.24%	269,160
10/08/2026	13.93	14.16	13.77	14.15	+1.80%	1,500,771
10/07/2026	14.13	14.28	13.80	13.90	-0.11%	578,748
10/06/2026	13.41	13.94	13.41	13.92	+4.55%	247,542
10/05/2026	13.36	13.42	12.74	13.31	+8.92%	1,768,022
10/02/2026	12.21	12.32	11.94	12.22	+1.16%	236,347
10/01/2026	12.13	12.24	11.82	12.08	+0.33%	296,115
09/30/2026	11.87	12.33	11.86	12.04	+1.86%	362,910
09/29/2026	12.04	12.05	11.62	11.82	-1.83%	289,784
09/28/2026	12.21	12.67	12.03	12.04	-7.38%	794,908
09/25/2026	13.76	13.76	12.75	13.00	-5.32%	621,070
09/24/2026	13.49	13.76	13.39	13.73	+1.10%	846,768
09/23/2026	13.45	13.64	13.38	13.58	+0.67%	297,125
09/22/2026	13.61	13.70	13.47	13.49	-0.44%	183,866
09/21/2026	13.66	13.72	13.42	13.55	-0.37%	149,133
09/18/2026	13.68	13.71	13.41	13.60	-0.29%	338,687
09/17/2026	13.66	13.80	13.35	13.64	-0.29%	877,701
09/16/2026	13.68	13.85	13.57	13.68	-0.15%	109,458
09/15/2026	13.71	13.87	13.55	13.70	0.00%	182,209
09/14/2026	13.89	14.05	13.56	13.70	-1.37%	227,359
09/11/2026	13.59	13.90	13.54	13.89	+2.36%	430,090
09/10/2026	13.89	14.21	13.43	13.57	-1.81%	448,016
09/09/2026	14.29	14.34	13.74	13.82	-3.29%	529,581
09/08/2026	14.68	14.74	14.22	14.29	-2.66%	266,073
09/04/2026	14.80	14.95	14.49	14.68	-0.34%	278,534
09/03/2026	15.00	15.13	14.69	14.73	-1.21%	343,464
09/02/2026	14.65	14.95	14.65	14.91	+2.26%	95,753
09/01/2026	14.61	14.80	14.25	14.58	-0.14%	90,588
08/31/2026	14.65	14.77	14.26	14.60	+0.07%	728,118
08/28/2026	14.38	14.73	14.27	14.59	+1.96%	117,915
08/27/2026	14.43	14.52	14.24	14.31	-0.83%	89,891
08/26/2026	14.35	14.50	14.13	14.43	+0.56%	123,227
08/25/2026	14.22	14.38	14.10	14.35	+0.91%	72,197
08/24/2026	14.33	14.54	14.01	14.22	-0.77%	119,817
08/21/2026	13.95	14.39	13.79	14.33	+3.24%	108,292
08/20/2026	13.88	14.00	13.56	13.88	0.00%	128,185
08/19/2026	13.66	13.93	13.52	13.88	+2.44%	132,191
08/18/2026	13.79	13.95	13.41	13.55	-1.74%	136,502
08/17/2026	13.84	14.26	13.71	13.79	-0.36%	149,717
08/14/2026	13.40	13.91	13.33	13.84	+3.21%	174,965
08/13/2026	13.74	13.77	13.37	13.41	-2.40%	175,532
08/13/2026	$0.44 Earnings
08/12/2026	13.43	13.76	13.33	13.74	+1.18%	148,224
08/11/2026	13.43	13.60	13.22	13.58	+1.04%	169,335
08/10/2026	13.78	13.85	13.41	13.44	-3.31%	154,457
08/07/2026	13.82	13.94	13.53	13.90	-0.07%	116,019
08/06/2026	13.62	13.93	13.37	13.91	+2.05%	137,413
08/05/2026	13.97	13.97	13.63	13.63	-2.22%	84,185
08/04/2026	13.98	14.13	13.78	13.94	-1.83%	64,481
08/03/2026	14.22	14.51	14.15	14.20	-0.49%	70,947
07/31/2026	14.20	14.43	14.05	14.27	-0.14%	49,350
07/30/2026	14.60	14.60	14.22	14.29	-3.12%	68,481
07/29/2026	14.44	14.78	14.32	14.75	+2.08%	70,959
07/28/2026	14.33	14.53	14.31	14.45	+1.76%	51,185
07/27/2026	13.96	14.34	13.92	14.20	+2.16%	70,508
07/24/2026	13.87	13.98	13.78	13.90	+1.02%	50,385
07/23/2026	13.87	14.00	13.58	13.76	-0.79%	113,840
07/22/2026	13.99	14.01	13.58	13.87	-0.93%	136,762
07/21/2026	13.99	14.03	13.74	14.00	+0.07%	85,421
07/20/2026	13.86	14.19	13.83	13.99	+0.65%	65,355
07/17/2026	14.15	14.19	13.78	13.90	-1.84%	48,294
07/16/2026	14.02	14.25	13.98	14.16	+1.29%	78,685
07/15/2026	14.03	14.46	13.68	13.98	-0.50%	150,459
07/14/2026	14.16	14.30	14.03	14.05	-1.40%	66,001
07/13/2026	14.51	14.75	14.18	14.25	-0.90%	85,504
07/10/2026	14.60	15.55	14.36	14.38	-0.69%	63,386
07/09/2026	14.76	14.88	14.46	14.48	-2.29%	122,915
07/08/2026	14.77	15.00	14.62	14.82	+0.34%	96,650
07/07/2026	14.97	15.22	14.64	14.77	-0.67%	130,843
07/06/2026	15.19	15.25	14.73	14.87	-2.62%	172,660
07/02/2026	15.06	15.37	14.97	15.27	+1.80%	137,782
07/01/2026	14.81	15.10	14.76	15.00	+1.08%	201,812
06/30/2026	14.82	14.89	14.71	14.84	-0.20%	109,180
06/29/2026	14.90	14.97	14.59	14.87	0.00%	158,191
06/26/2026	14.71	15.00	14.69	14.87	+0.95%	202,680
06/25/2026	14.64	14.85	14.56	14.73	+0.96%	109,362
06/24/2026	14.35	14.67	14.35	14.59	+1.60%	123,301
06/23/2026	14.20	14.52	14.16	14.36	+1.13%	120,897
06/22/2026	14.04	14.36	14.04	14.20	+0.92%	127,623
06/18/2026	13.78	14.14	13.51	14.07	+1.88%	170,179
06/17/2026	13.96	14.26	13.74	13.81	-1.50%	67,831
06/16/2026	13.81	14.09	13.68	14.02	+0.50%	84,319
06/15/2026	14.10	14.45	13.45	13.95	-1.06%	187,586
06/12/2026	14.52	14.62	14.10	14.10	-3.23%	101,749
06/11/2026	14.63	14.75	14.47	14.57	-0.82%	121,237
06/10/2026	14.44	14.79	14.40	14.69	+2.16%	72,171
06/09/2026	14.45	14.68	14.25	14.38	-0.42%	80,184
06/08/2026	14.30	14.56	14.28	14.44	0.00%	59,112
06/05/2026	14.25	14.59	14.25	14.44	+0.84%	40,702
06/04/2026	14.44	14.66	14.20	14.32	-1.24%	55,288
06/03/2026	14.26	14.61	14.07	14.50	+0.69%	138,163