S&P 500   5,132.25 (-0.09%)
DOW   39,005.61 (-0.21%)
QQQ   445.55 (-0.01%)
AAPL   176.88 (-1.55%)
MSFT   413.23 (-0.55%)
META   503.50 (+0.24%)
GOOGL   135.97 (-0.85%)
AMZN   177.81 (-0.23%)
TSLA   199.52 (-1.54%)
NVDA   840.13 (+2.11%)
NIO   5.62 (-2.77%)
AMD   204.89 (+1.11%)
BABA   73.87 (-1.01%)
T   16.88 (-0.59%)
F   12.45 (+0.00%)
MU   97.96 (+2.95%)
CGC   3.24 (+0.93%)
GE   158.80 (+0.09%)
DIS   113.15 (+1.07%)
AMC   4.39 (+0.69%)
PFE   26.53 (-0.23%)
PYPL   60.60 (+0.10%)
XOM   106.26 (+0.40%)
S&P 500   5,132.25 (-0.09%)
DOW   39,005.61 (-0.21%)
QQQ   445.55 (-0.01%)
AAPL   176.88 (-1.55%)
MSFT   413.23 (-0.55%)
META   503.50 (+0.24%)
GOOGL   135.97 (-0.85%)
AMZN   177.81 (-0.23%)
TSLA   199.52 (-1.54%)
NVDA   840.13 (+2.11%)
NIO   5.62 (-2.77%)
AMD   204.89 (+1.11%)
BABA   73.87 (-1.01%)
T   16.88 (-0.59%)
F   12.45 (+0.00%)
MU   97.96 (+2.95%)
CGC   3.24 (+0.93%)
GE   158.80 (+0.09%)
DIS   113.15 (+1.07%)
AMC   4.39 (+0.69%)
PFE   26.53 (-0.23%)
PYPL   60.60 (+0.10%)
XOM   106.26 (+0.40%)
S&P 500   5,132.25 (-0.09%)
DOW   39,005.61 (-0.21%)
QQQ   445.55 (-0.01%)
AAPL   176.88 (-1.55%)
MSFT   413.23 (-0.55%)
META   503.50 (+0.24%)
GOOGL   135.97 (-0.85%)
AMZN   177.81 (-0.23%)
TSLA   199.52 (-1.54%)
NVDA   840.13 (+2.11%)
NIO   5.62 (-2.77%)
AMD   204.89 (+1.11%)
BABA   73.87 (-1.01%)
T   16.88 (-0.59%)
F   12.45 (+0.00%)
MU   97.96 (+2.95%)
CGC   3.24 (+0.93%)
GE   158.80 (+0.09%)
DIS   113.15 (+1.07%)
AMC   4.39 (+0.69%)
PFE   26.53 (-0.23%)
PYPL   60.60 (+0.10%)
XOM   106.26 (+0.40%)
S&P 500   5,132.25 (-0.09%)
DOW   39,005.61 (-0.21%)
QQQ   445.55 (-0.01%)
AAPL   176.88 (-1.55%)
MSFT   413.23 (-0.55%)
META   503.50 (+0.24%)
GOOGL   135.97 (-0.85%)
AMZN   177.81 (-0.23%)
TSLA   199.52 (-1.54%)
NVDA   840.13 (+2.11%)
NIO   5.62 (-2.77%)
AMD   204.89 (+1.11%)
BABA   73.87 (-1.01%)
T   16.88 (-0.59%)
F   12.45 (+0.00%)
MU   97.96 (+2.95%)
CGC   3.24 (+0.93%)
GE   158.80 (+0.09%)
DIS   113.15 (+1.07%)
AMC   4.39 (+0.69%)
PFE   26.53 (-0.23%)
PYPL   60.60 (+0.10%)
XOM   106.26 (+0.40%)

Afya (AFYA) Stock Chart & Stock Price History

$20.58
-0.06 (-0.29%)
(As of 03/1/2024 06:55 PM ET)

Afya Stock Price Performance

5 Day
Performance
-0.96%
1 Month
Performance
+2.49%
3 Month
Performance
+0.39%
6 Month
Performance
+28.87%
Year-To-Date
Performance
-6.16%
1 Year
Performance
+73.82%
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


AFYA Stock Chart for Monday, March, 4, 2024

Afya Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024$20.64$20.58
-0.29%
$20.80$20.4077,176 shs$1.93 billion
02/29/2024$20.78$20.64
-0.67%
$21.07$20.6279,373 shs$1.93 billion
02/28/2024$20.38$20.78
+1.96%
$20.80$20.3379,174 shs$1.95 billion
02/27/2024$20.05$20.38
+1.65%
$20.45$19.9735,256 shs$1.91 billion
02/26/2024$19.99$20.05
+0.30%
$20.20$19.7435,063 shs$1.88 billion
02/23/2024$20.50$19.99
-2.49%
$20.45$19.9960,121 shs$1.87 billion
02/22/2024$19.69$20.50
+4.11%
$20.58$19.79104,957 shs$1.92 billion
02/21/2024$19.85$19.69
-0.81%
$20.01$19.43100,318 shs$1.85 billion
02/20/2024$19.62$19.85
+1.17%
$20.04$19.46131,948 shs$1.86 billion
02/19/2024$19.62$19.62$20.02$19.62100,100 shs$1.84 billion
02/16/2024$19.95$19.62
-1.65%
$20.02$19.6299,370 shs$1.84 billion
02/15/2024$20.51$19.95
-2.73%
$20.56$19.9550,664 shs$1.87 billion
02/14/2024$20.28$20.51
+1.13%
$20.68$20.31183,934 shs$1.92 billion
02/13/2024$21.02$20.28
-3.52%
$20.68$20.1742,034 shs$1.90 billion
02/12/2024$20.90$21.02
+0.57%
$21.31$20.8485,124 shs$1.97 billion
02/09/2024$20.39$20.90
+2.50%
$21.02$20.3084,374 shs$1.96 billion
02/08/2024$19.99$20.39
+2.00%
$20.61$20.0594,867 shs$1.91 billion
02/07/2024$20.23$19.99
-1.19%
$20.15$19.7585,579 shs$1.87 billion
02/06/2024$20.44$20.23
-1.03%
$20.60$20.0196,970 shs$1.90 billion
02/05/2024$20.08$20.44
+1.79%
$20.52$19.85111,007 shs$1.92 billion
02/02/2024$20.59$20.08
-2.48%
$20.57$19.89124,005 shs$1.88 billion
02/01/2024$19.62$20.59
+4.94%
$20.62$19.64115,190 shs$1.93 billion
01/31/2024$19.65$19.62
-0.15%
$19.85$19.4493,217 shs$1.84 billion
01/30/2024$19.65$19.65$19.83$19.28122,503 shs$1.84 billion
01/29/2024$20.31$19.65
-3.25%
$20.34$19.63115,332 shs$1.84 billion
01/26/2024$20.63$20.31
-1.55%
$20.72$20.29116,047 shs$1.90 billion
01/25/2024$20.25$20.63
+1.88%
$20.68$20.20117,818 shs$1.93 billion
01/24/2024$20.47$20.25
-1.07%
$20.77$20.12102,076 shs$1.90 billion
01/23/2024$20.18$20.47
+1.44%
$20.81$20.16120,014 shs$1.92 billion
01/22/2024$22.37$20.18
-9.79%
$21.78$20.05286,906 shs$1.89 billion
01/19/2024$22.21$22.37
+0.72%
$22.48$21.42105,397 shs$2.10 billion
01/18/2024$21.94$22.21
+1.23%
$22.24$21.75125,089 shs$2.08 billion
01/17/2024$21.36$21.94
+2.72%
$21.94$21.17156,930 shs$2.06 billion
01/16/2024$21.11$21.36
+1.18%
$21.36$20.84177,769 shs$2.00 billion
01/15/2024$21.11$21.11$21.43$21.00134,900 shs$1.98 billion
01/12/2024$21.12$21.11
-0.05%
$21.43$21.00134,961 shs$1.98 billion
01/11/2024$20.91$21.12
+1.00%
$21.15$20.53158,451 shs$1.98 billion
01/10/2024$20.81$20.91
+0.48%
$20.95$20.58119,345 shs$1.96 billion
01/09/2024$21.15$20.81
-1.61%
$21.04$20.7794,878 shs$1.95 billion
01/08/2024$20.83$21.15
+1.54%
$21.37$20.71223,757 shs$1.98 billion
01/05/2024$21.02$20.83
-0.90%
$21.27$20.71232,635 shs$1.95 billion
01/04/2024$21.46$21.02
-2.05%
$21.47$20.83135,485 shs$1.97 billion
01/03/2024$21.29$21.46
+0.80%
$21.61$20.91113,403 shs$2.01 billion
01/02/2024$21.93$21.29
-2.92%
$21.90$21.10123,717 shs$2.00 billion
01/01/2024$21.93$21.93$22.00$21.59109,200 shs$2.06 billion
12/29/2023$21.76$21.93
+0.78%
$22.00$21.59109,270 shs$2.06 billion
12/28/2023$21.97$21.76
-0.96%
$22.12$21.5274,247 shs$2.04 billion
12/27/2023$22.11$21.97
-0.63%
$22.28$21.86190,200 shs$2.06 billion
12/26/2023$21.76$22.11
+1.61%
$22.41$21.74197,724 shs$2.07 billion
12/25/2023$21.76$21.76$21.91$21.29218,100 shs$2.04 billion
12/22/2023$21.72$21.76
+0.18%
$21.91$21.29218,127 shs$2.04 billion
12/21/2023$21.41$21.72
+1.45%
$21.76$21.3779,444 shs$2.04 billion
12/20/2023$21.74$21.41
-1.52%
$21.90$21.40136,697 shs$2.01 billion
12/19/2023$21.22$21.74
+2.45%
$21.75$21.0787,966 shs$2.04 billion
12/18/2023$21.20$21.22
+0.09%
$21.28$21.0079,316 shs$1.99 billion
12/15/2023$21.05$21.20
+0.71%
$21.32$20.84282,358 shs$1.99 billion
12/14/2023$21.30$21.05
-1.17%
$21.66$20.80207,568 shs$1.97 billion
12/13/2023$21.01$21.30
+1.38%
$21.31$20.88166,341 shs$2.00 billion
12/12/2023$21.10$21.01
-0.43%
$21.15$20.83195,667 shs$1.97 billion
12/11/2023$21.36$21.10
-1.22%
$21.56$21.01226,214 shs$1.98 billion
12/08/2023$21.78$21.36
-1.93%
$21.75$21.28300,629 shs$2.00 billion
12/07/2023$21.11$21.78
+3.17%
$21.91$21.00202,450 shs$2.04 billion
12/06/2023$20.51$21.11
+2.93%
$21.47$20.70287,240 shs$1.98 billion
12/05/2023$20.50$20.51
+0.05%
$20.59$20.2595,395 shs$1.92 billion
12/04/2023$20.45$20.50
+0.24%
$20.58$20.36106,723 shs$1.92 billion

This page (NASDAQ:AFYA) was last updated on 3/4/2024 by MarketBeat.com Staff