Free Trial

Afya (AFYA) Stock Chart & Stock Price History

→ The new masters of energy (From Porter & Company) (Ad)
Free AFYA Stock Alerts
$16.19
+0.09 (+0.56%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Afya Stock Price Performance

5 Day
Performance
-1.10%
1 Month
Performance
-13.05%
3 Month
Performance
-21.83%
6 Month
Performance
-24.20%
Year-To-Date
Performance
-26.17%
1 Year
Performance
+26.09%
Receive AFYA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Afya and its competitors with MarketBeat's FREE daily newsletter

Ad Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

AFYA Stock Chart for Saturday, June, 8, 2024

AFYA Chart by TradingView

Afya Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$16.10$16.19
+0.56%		$16.56$16.10112,439 shs$1.52 billion
06/06/2024$15.79$16.10
+1.96%		$16.19$15.77250,876 shs$1.51 billion
06/05/2024$15.76$15.79
+0.19%		$16.05$15.6983,049 shs$1.48 billion
06/04/2024$16.37$15.76
-3.73%		$16.21$15.7287,628 shs$1.48 billion
06/03/2024$16.65$16.37
-1.68%		$16.91$16.3195,847 shs$1.53 billion
05/31/2024$16.92$16.65
-1.60%		$17.03$16.4153,904 shs$1.56 billion
05/30/2024$17.15$16.92
-1.34%		$17.55$16.8157,904 shs$1.59 billion
05/29/2024$17.71$17.15
-3.16%		$17.64$17.1397,945 shs$1.61 billion
05/28/2024$18.33$17.71
-3.38%		$18.48$17.62118,857 shs$1.66 billion
05/27/2024$18.33$18.33$18.82$18.24109,400 shs$1.72 billion
05/24/2024$18.51$18.33
-0.97%		$18.82$18.24109,436 shs$1.72 billion
05/23/2024$18.60$18.51
-0.48%		$18.94$18.43102,053 shs$1.73 billion
05/22/2024$19.45$18.60
-4.37%		$19.50$18.5774,497 shs$1.74 billion
05/21/2024$19.81$19.45
-1.82%		$19.90$19.44109,879 shs$1.82 billion
05/20/2024$19.39$19.81
+2.17%		$20.06$19.30159,589 shs$1.86 billion
05/17/2024$19.14$19.39
+1.31%		$19.76$19.02114,234 shs$1.82 billion
05/16/2024$19.03$19.14
+0.58%		$19.49$18.89220,824 shs$1.79 billion
05/15/2024$18.66$19.03
+1.98%		$19.30$18.57210,842 shs$1.78 billion
05/14/2024$18.49$18.66
+0.92%		$19.55$18.50181,500 shs$1.75 billion
05/13/2024$18.27$18.49
+1.20%		$18.64$17.99164,892 shs$1.73 billion
05/10/2024$18.18$18.27
+0.50%		$19.56$17.84157,575 shs$1.71 billion
05/09/2024$18.62$18.18
-2.36%		$18.62$17.92115,796 shs$1.70 billion
05/08/2024$18.05$18.62
+3.16%		$18.68$17.75143,961 shs$1.75 billion
05/07/2024$17.87$18.05
+1.01%		$18.16$17.7270,850 shs$1.69 billion
05/06/2024$17.97$17.87
-0.56%		$18.16$17.8665,237 shs$1.67 billion
05/03/2024$17.42$17.97
+3.16%		$17.99$17.5876,370 shs$1.68 billion
05/02/2024$17.28$17.42
+0.81%		$17.57$17.3079,962 shs$1.63 billion
05/01/2024$17.23$17.28
+0.29%		$17.47$16.9393,812 shs$1.62 billion
04/30/2024$17.92$17.23
-3.85%		$17.83$17.2396,918 shs$1.61 billion
04/29/2024$17.94$17.92
-0.11%		$18.00$17.6099,079 shs$1.68 billion
04/26/2024$17.35$17.94
+3.40%		$17.94$17.4777,808 shs$1.68 billion
04/25/2024$16.62$17.35
+4.39%		$17.46$16.31104,264 shs$1.63 billion
04/24/2024$16.43$16.62
+1.16%		$16.67$16.5075,259 shs$1.56 billion
04/23/2024$16.28$16.43
+0.92%		$16.45$16.10121,596 shs$1.54 billion
04/22/2024$16.02$16.28
+1.62%		$16.39$15.9073,948 shs$1.53 billion
04/19/2024$16.03$16.02
-0.06%		$16.18$15.8997,636 shs$1.50 billion
04/18/2024$16.27$16.03
-1.48%		$16.50$15.91186,095 shs$1.50 billion
04/17/2024$16.95$16.27
-4.01%		$17.08$16.22165,269 shs$1.52 billion
04/16/2024$16.90$16.95
+0.30%		$16.99$16.80118,472 shs$1.59 billion
04/15/2024$16.96$16.90
-0.35%		$17.16$16.6595,270 shs$1.58 billion
Was the Great Financial Crisis fun? (Ad)

The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.

Get those kind of results during the Great Financial Crisis, without having to study more
04/12/2024$17.50$16.96
-3.09%		$17.42$16.9541,018 shs$1.59 billion
04/11/2024$17.50$17.50$17.67$17.4245,385 shs$1.64 billion
04/10/2024$17.86$17.50
-2.02%		$17.93$17.3481,493 shs$1.64 billion
04/09/2024$17.92$17.86
-0.33%		$18.06$17.19411,826 shs$1.67 billion
04/08/2024$18.05$17.92
-0.72%		$18.38$17.91112,445 shs$1.68 billion
04/05/2024$18.13$18.05
-0.44%		$18.34$17.92136,504 shs$1.69 billion
04/04/2024$18.40$18.13
-1.47%		$18.64$18.1157,423 shs$1.70 billion
04/03/2024$18.27$18.40
+0.71%		$18.64$18.1579,194 shs$1.72 billion
04/02/2024$18.53$18.27
-1.40%		$18.60$18.0973,043 shs$1.71 billion
04/01/2024$18.58$18.53
-0.27%		$18.86$18.4373,414 shs$1.74 billion
03/29/2024$18.58$18.58$18.85$18.55110,192 shs$1.74 billion
03/28/2024$18.63$18.58
-0.27%		$18.85$18.55110,054 shs$1.74 billion
03/27/2024$18.73$18.63
-0.53%		$18.81$18.32282,890 shs$1.75 billion
03/26/2024$19.41$18.73
-3.50%		$19.44$18.66183,800 shs$1.76 billion
03/25/2024$20.55$19.41
-5.55%		$20.55$19.37203,507 shs$1.82 billion
03/22/2024$21.13$20.55
-2.74%		$21.03$20.45103,234 shs$1.93 billion
03/21/2024$21.30$21.13
-0.80%		$21.50$20.86106,584 shs$1.98 billion
03/20/2024$21.36$21.30
-0.28%		$21.50$21.2091,773 shs$2.00 billion
03/19/2024$21.69$21.36
-1.52%		$21.69$21.16130,853 shs$2.00 billion
03/18/2024$21.59$21.69
+0.46%		$21.94$21.08214,862 shs$2.03 billion
03/15/2024$20.29$21.59
+6.41%		$22.24$20.37511,594 shs$2.02 billion
03/14/2024$20.90$20.29
-2.92%		$21.42$20.07278,416 shs$1.90 billion
03/13/2024$20.74$20.90
+0.77%		$21.49$20.64388,769 shs$1.96 billion
03/12/2024$20.43$20.74
+1.52%		$20.88$20.43118,920 shs$1.94 billion
03/11/2024$20.71$20.43
-1.35%		$20.68$20.3753,229 shs$1.91 billion
03/08/2024$20.19$20.71
+2.58%		$20.92$20.07131,873 shs$1.94 billion
03/07/2024$20.23$20.19
-0.20%		$20.36$20.0245,191 shs$1.89 billion

Related Companies:
This page (NASDAQ:AFYA) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored