AFYA(AFYA)
AFYA
NASDAQ • Last print unknown ago
$14.68—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $14.80 | $14.95 | $14.49 | $14.68 | 278,534 |
| 9/3/2026 | $15.00 | $15.13 | $14.69 | $14.73 | 343,500 |
| 9/2/2026 | $14.65 | $14.95 | $14.65 | $14.91 | 95,800 |
| 9/1/2026 | $14.61 | $14.80 | $14.25 | $14.58 | 90,600 |
| 8/31/2026 | $14.65 | $14.77 | $14.26 | $14.60 | 728,118 |
| 8/28/2026 | $14.38 | $14.73 | $14.27 | $14.59 | 117,915 |
| 8/27/2026 | $14.43 | $14.52 | $14.24 | $14.31 | 89,900 |
| 8/26/2026 | $14.35 | $14.50 | $14.13 | $14.43 | 123,227 |
| 8/25/2026 | $14.22 | $14.38 | $14.10 | $14.35 | 72,200 |
| 8/24/2026 | $14.33 | $14.54 | $14.01 | $14.22 | 119,817 |
| 8/21/2026 | $13.95 | $14.39 | $13.79 | $14.33 | 108,300 |
| 8/20/2026 | $13.88 | $14.00 | $13.56 | $13.88 | 128,200 |
| 8/19/2026 | $13.66 | $13.93 | $13.52 | $13.88 | 132,200 |
| 8/18/2026 | $13.79 | $13.95 | $13.41 | $13.55 | 136,502 |
| 8/17/2026 | $13.84 | $14.26 | $13.71 | $13.79 | 149,717 |
| 8/14/2026 | $13.40 | $13.91 | $13.33 | $13.84 | 175,000 |
| 8/13/2026 | $13.74 | $13.77 | $13.37 | $13.41 | 175,532 |
| 8/12/2026 | $13.43 | $13.76 | $13.33 | $13.74 | 143,859 |
| 8/11/2026 | $13.43 | $13.60 | $13.22 | $13.58 | 169,335 |
| 8/10/2026 | $13.78 | $13.85 | $13.41 | $13.44 | 154,465 |
| 8/7/2026 | $13.82 | $13.94 | $13.53 | $13.90 | 116,022 |
| 8/6/2026 | $13.62 | $13.93 | $13.37 | $13.91 | 137,413 |
| 8/5/2026 | $13.97 | $13.97 | $13.63 | $13.63 | 84,200 |
| 8/4/2026 | $13.98 | $14.13 | $13.78 | $13.94 | 64,500 |
| 8/3/2026 | $14.22 | $14.51 | $14.15 | $14.20 | 70,947 |
| 7/31/2026 | $14.20 | $14.43 | $14.05 | $14.27 | 49,400 |
| 7/30/2026 | $14.60 | $14.60 | $14.22 | $14.29 | 68,500 |
| 7/29/2026 | $14.44 | $14.78 | $14.32 | $14.75 | 71,000 |
| 7/28/2026 | $14.33 | $14.53 | $14.31 | $14.45 | 51,200 |
| 7/27/2026 | $13.96 | $14.34 | $13.92 | $14.20 | 70,508 |
| 7/24/2026 | $13.87 | $13.98 | $13.78 | $13.90 | 50,400 |
| 7/23/2026 | $13.87 | $14.00 | $13.58 | $13.76 | 113,840 |
| 7/22/2026 | $13.99 | $14.01 | $13.58 | $13.87 | 136,800 |
| 7/21/2026 | $13.99 | $14.03 | $13.74 | $14.00 | 85,421 |
| 7/20/2026 | $13.86 | $14.19 | $13.83 | $13.99 | 65,400 |
| 7/17/2026 | $14.15 | $14.19 | $13.78 | $13.90 | 48,300 |
| 7/16/2026 | $14.02 | $14.25 | $13.98 | $14.16 | 78,700 |
| 7/15/2026 | $14.03 | $14.46 | $13.68 | $13.98 | 150,500 |
| 7/14/2026 | $14.16 | $14.30 | $14.03 | $14.05 | 66,625 |
| 7/13/2026 | $14.51 | $14.75 | $14.18 | $14.25 | 85,504 |
| 7/10/2026 | $14.60 | $15.55 | $14.36 | $14.38 | 63,400 |
| 7/9/2026 | $14.76 | $14.88 | $14.46 | $14.48 | 122,915 |
| 7/8/2026 | $14.77 | $15.00 | $14.62 | $14.82 | 96,700 |
| 7/7/2026 | $14.97 | $15.22 | $14.64 | $14.77 | 130,843 |
| 7/6/2026 | $15.19 | $15.25 | $14.73 | $14.87 | 172,700 |
| 7/2/2026 | $15.06 | $15.37 | $14.97 | $15.27 | 137,800 |
| 7/1/2026 | $14.81 | $15.10 | $14.76 | $15.00 | 201,812 |
| 6/30/2026 | $14.82 | $14.89 | $14.71 | $14.84 | 109,200 |
| 6/29/2026 | $14.90 | $14.97 | $14.59 | $14.87 | 158,200 |
| 6/26/2026 | $14.71 | $15.00 | $14.69 | $14.87 | 202,700 |
| 6/25/2026 | $14.64 | $14.85 | $14.56 | $14.73 | 109,400 |
| 6/24/2026 | $14.35 | $14.67 | $14.35 | $14.59 | 123,301 |
| 6/23/2026 | $14.20 | $14.52 | $14.16 | $14.36 | 120,900 |
| 6/22/2026 | $14.04 | $14.36 | $14.04 | $14.20 | 127,623 |
| 6/18/2026 | $13.78 | $14.14 | $13.51 | $14.07 | 170,200 |
| 6/17/2026 | $13.96 | $14.26 | $13.74 | $13.81 | 67,831 |
| 6/16/2026 | $13.81 | $14.09 | $13.68 | $14.02 | 84,319 |
| 6/15/2026 | $14.10 | $14.45 | $13.45 | $13.95 | 187,600 |
| 6/12/2026 | $14.52 | $14.62 | $14.10 | $14.10 | 101,749 |
| 6/11/2026 | $14.63 | $14.75 | $14.47 | $14.57 | 121,237 |
| 6/10/2026 | $14.44 | $14.79 | $14.40 | $14.69 | 72,200 |
| 6/9/2026 | $14.45 | $14.68 | $14.25 | $14.38 | 80,200 |