Afya Stock Price History
NASDAQ: AFYAReal EstateOther Consumer ServicesUSD
14.75+0.60 (+4.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AFYA price history at a glance
The price history for Afya (AFYA) on this page begins on July 15, 2019, when the stock closed at $23.85; it most recently closed at $14.75 on October 5, 2026. The highest price in this record is $34.87, reached on December 2, 2019; the latest close is 57.7% below that peak. Across the 6 complete calendar years in the table, AFYA finished higher in 1 and lower in 5. Its best year was 2023 (+40.4%) and its worst was 2021 (-37.9%).
Over roughly 7 years the share price changed -38.1%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, AFYA has lost 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $34.87
- Date of high
- Dec 2, 2019
- Low since 2019
- $8.73
- Date of low
- Jul 11, 2022
- 52-week high
- $16.16
- 52-week low
- $11.62
- IPO year
- 2019
- Last close
- $14.75
AFYA returns
1 week
+20.70%
1 month
+6.73%
3 months
+2.57%
6 months
-2.12%
Year to date
-4.28%
1 year
-1.47%
3 years
-4.22%
5 years
-26.10%
AFYA price return, excluding dividends.
AFYA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.75 | -1.34% |
| 2025 | 14.95 | -0.33% |
| 2024 | 15.00 | -31.60% |
| 2023 | 21.93 | +40.40% |
| 2022 | 15.62 | -0.57% |
| 2021 | 15.71 | -37.91% |
| 2020 | 25.30 | -7.50% |
| 2019* | 27.35 | +14.70% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
AFYA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.23 | 14.76 | 13.95 | 14.75 | +4.24% | |
| 13.93 | 14.16 | 13.77 | 14.15 | +1.80% | |
| 14.00 | 14.28 | 13.80 | 13.90 | -0.11% | |
| 13.41 | 13.94 | 13.41 | 13.92 | +4.55% | |
| 13.36 | 13.42 | 12.74 | 13.31 | +8.92% | |
| 12.21 | 12.32 | 11.94 | 12.22 | +1.16% | |
| 12.13 | 12.24 | 11.82 | 12.08 | +0.33% | |
| 11.87 | 12.33 | 11.86 | 12.04 | +1.86% | |
| 12.04 | 12.05 | 11.62 | 11.82 | -1.83% | |
| 12.21 | 12.67 | 12.03 | 12.04 | -7.38% | |
| 13.76 | 13.76 | 12.75 | 13.00 | -5.32% | |
| 13.49 | 13.76 | 13.39 | 13.73 | +1.10% | |
| 13.45 | 13.64 | 13.38 | 13.58 | +0.67% | |
| 13.61 | 13.70 | 13.47 | 13.49 | -0.44% | |
| 13.66 | 13.72 | 13.42 | 13.55 | -0.37% | |
| 13.68 | 13.71 | 13.41 | 13.60 | -0.29% | |
| 13.66 | 13.80 | 13.35 | 13.64 | -0.29% | |
| 13.68 | 13.85 | 13.57 | 13.68 | -0.15% | |
| 13.71 | 13.87 | 13.55 | 13.70 | 0.00% | |
| 13.89 | 14.05 | 13.56 | 13.70 | -1.37% | |
| 13.59 | 13.90 | 13.54 | 13.89 | +2.36% | |
| 13.89 | 14.21 | 13.43 | 13.57 | -1.81% | |
| 14.29 | 14.34 | 13.74 | 13.82 | -3.29% | |
| 14.68 | 14.74 | 14.22 | 14.29 | -2.66% | |
| 14.80 | 14.95 | 14.49 | 14.68 | -0.34% | |
| 15.00 | 15.13 | 14.69 | 14.73 | -1.21% | |
| 14.65 | 14.95 | 14.65 | 14.91 | +2.26% | |
| 14.61 | 14.80 | 14.25 | 14.58 | -0.14% | |
| 14.65 | 14.77 | 14.26 | 14.60 | +0.07% | |
| 14.38 | 14.73 | 14.27 | 14.59 | +1.96% | |
| 14.43 | 14.52 | 14.24 | 14.31 | -0.83% | |
| 14.35 | 14.50 | 14.13 | 14.43 | +0.56% | |
| 14.22 | 14.38 | 14.10 | 14.35 | +0.91% | |
| 14.33 | 14.54 | 14.01 | 14.22 | -0.77% | |
| 13.95 | 14.39 | 13.79 | 14.33 | +3.24% | |
| 13.88 | 14.00 | 13.56 | 13.88 | 0.00% | |
| 13.66 | 13.93 | 13.52 | 13.88 | +2.44% | |
| 13.79 | 13.95 | 13.41 | 13.55 | -1.74% | |
| 13.84 | 14.26 | 13.71 | 13.79 | -0.36% | |
| 13.40 | 13.91 | 13.33 | 13.84 | +3.21% | |
| 13.74 | 13.77 | 13.37 | 13.41 | -2.40% | |
| 13.43 | 13.76 | 13.33 | 13.74 | +1.18% | |
| 13.43 | 13.60 | 13.22 | 13.58 | +1.04% | |
| 13.78 | 13.85 | 13.41 | 13.44 | -3.31% | |
| 13.82 | 13.94 | 13.53 | 13.90 | -0.07% | |
| 13.62 | 13.93 | 13.37 | 13.91 | +2.05% | |
| 13.97 | 13.97 | 13.63 | 13.63 | -2.22% | |
| 13.98 | 14.13 | 13.78 | 13.94 | -1.83% | |
| 14.22 | 14.51 | 14.15 | 14.20 | -0.49% | |
| 14.20 | 14.43 | 14.05 | 14.27 | -0.14% | |
| 14.60 | 14.60 | 14.22 | 14.29 | -3.12% | |
| 14.44 | 14.78 | 14.32 | 14.75 | +2.08% | |
| 14.33 | 14.53 | 14.31 | 14.45 | +1.76% | |
| 13.96 | 14.34 | 13.92 | 14.20 | +2.16% | |
| 13.87 | 13.98 | 13.78 | 13.90 | +1.02% | |
| 13.87 | 14.00 | 13.58 | 13.76 | -0.79% | |
| 13.99 | 14.01 | 13.58 | 13.87 | -0.93% | |
| 13.99 | 14.03 | 13.74 | 14.00 | +0.07% | |
| 13.86 | 14.19 | 13.83 | 13.99 | +0.65% | |
| 14.15 | 14.19 | 13.78 | 13.90 | -1.84% | |
| 14.02 | 14.25 | 13.98 | 14.16 | +1.29% | |
| 14.03 | 14.46 | 13.68 | 13.98 | -0.50% | |
| 14.16 | 14.30 | 14.03 | 14.05 | -1.40% | |
| 14.51 | 14.75 | 14.18 | 14.25 | -0.90% | |
| 14.60 | 15.55 | 14.36 | 14.38 | -0.69% | |
| 14.76 | 14.88 | 14.46 | 14.48 | -2.29% | |
| 14.77 | 15.00 | 14.62 | 14.82 | +0.34% | |
| 14.97 | 15.22 | 14.64 | 14.77 | -0.67% | |
| 15.19 | 15.25 | 14.73 | 14.87 | -2.62% | |
| 15.06 | 15.37 | 14.97 | 15.27 | +1.80% | |
| 14.81 | 15.10 | 14.76 | 15.00 | +1.08% | |
| 14.82 | 14.89 | 14.71 | 14.84 | -0.20% | |
| 14.90 | 14.97 | 14.59 | 14.87 | 0.00% | |
| 14.71 | 15.00 | 14.69 | 14.87 | +0.95% | |
| 14.64 | 14.85 | 14.56 | 14.73 | +0.96% | |
| 14.35 | 14.67 | 14.35 | 14.59 | +1.60% | |
| 14.20 | 14.52 | 14.16 | 14.36 | +1.13% | |
| 14.04 | 14.36 | 14.04 | 14.20 | +0.92% | |
| 13.78 | 14.14 | 13.51 | 14.07 | +1.88% | |
| 13.96 | 14.26 | 13.74 | 13.81 | -1.50% | |
| 13.81 | 14.09 | 13.68 | 14.02 | +0.50% | |
| 14.10 | 14.45 | 13.45 | 13.95 | -1.06% | |
| 14.52 | 14.62 | 14.10 | 14.10 | -3.23% | |
| 14.63 | 14.75 | 14.47 | 14.57 | -0.82% | |
| 14.44 | 14.79 | 14.40 | 14.69 | +2.16% | |
| 14.45 | 14.68 | 14.25 | 14.38 | -0.42% | |
| 14.30 | 14.56 | 14.28 | 14.44 | 0.00% | |
| 14.25 | 14.59 | 14.25 | 14.44 | +0.84% | |
| 14.44 | 14.66 | 14.20 | 14.32 | -1.24% | |
| 14.26 | 14.61 | 14.07 | 14.50 | +0.69% | |
| 14.46 | 14.64 | 14.32 | 14.40 | -0.83% | |
| 14.01 | 14.57 | 13.90 | 14.52 | +3.64% | |
| 13.93 | 14.17 | 13.91 | 14.01 | -0.28% | |
| 13.75 | 14.19 | 13.69 | 14.05 | +2.18% | |
| 14.05 | 14.32 | 13.57 | 13.75 | -2.20% | |
| 14.00 | 14.21 | 13.95 | 14.06 | +0.43% | |
| 14.06 | 14.23 | 13.68 | 14.00 | -0.64% | |
| 14.07 | 14.39 | 13.94 | 14.09 | -0.91% | |
| 14.07 | 14.30 | 14.01 | 14.22 | +1.07% | |
| 14.13 | 14.50 | 14.03 | 14.07 | -1.40% | |
| 13.97 | 14.33 | 13.92 | 14.27 | +2.15% | |
| 13.89 | 14.25 | 13.68 | 13.97 | +1.16% | |
| 14.11 | 14.16 | 13.72 | 13.81 | -2.06% | |
| 14.16 | 14.39 | 14.06 | 14.10 | -0.63% | |
| 13.98 | 14.32 | 13.98 | 14.19 | +1.28% | |
| 13.93 | 14.66 | 13.93 | 14.01 | +0.57% | |
| 14.16 | 15.03 | 13.83 | 13.93 | +0.14% | |
| 14.13 | 14.25 | 13.82 | 13.91 | -2.18% | |
| 14.03 | 14.39 | 13.82 | 14.22 | +2.08% | |
| 13.97 | 14.16 | 13.90 | 13.93 | -0.36% | |
| 13.89 | 14.20 | 13.82 | 13.98 | +0.65% | |
| 14.45 | 14.45 | 13.84 | 13.89 | -3.61% | |
| 13.91 | 14.52 | 13.84 | 14.41 | +2.42% | |
| 14.19 | 14.31 | 13.98 | 14.07 | -1.19% | |
| 14.11 | 14.39 | 14.05 | 14.24 | +2.37% | |
| 13.97 | 14.23 | 13.81 | 13.91 | -0.43% | |
| 14.43 | 14.44 | 13.89 | 13.97 | -2.65% | |
| 15.65 | 15.65 | 14.30 | 14.35 | -8.31% | |
| 15.84 | 15.85 | 15.48 | 15.65 | -1.32% | |
| 15.85 | 15.99 | 15.75 | 15.86 | +0.25% | |
| 15.92 | 16.16 | 15.82 | 15.82 | -0.25% | |
| 15.76 | 16.00 | 15.66 | 15.86 | +0.70% | |
| 15.52 | 15.75 | 15.42 | 15.75 | +1.61% | |
| 15.47 | 15.59 | 15.29 | 15.50 | +0.26% | |
| 15.70 | 15.78 | 15.44 | 15.46 | -1.28% | |
| 15.04 | 15.68 | 15.04 | 15.66 | +3.92% | |
| 15.20 | 15.29 | 14.95 | 15.07 | -1.05% | |
| 14.80 | 15.25 | 14.22 | 15.23 | +1.94% | |
| 15.28 | 15.49 | 14.89 | 14.94 | -0.40% | |
| 14.93 | 15.24 | 14.80 | 15.00 | +0.07% | |
| 14.98 | 15.17 | 14.82 | 14.99 | +0.20% | |
| 14.86 | 15.26 | 14.79 | 14.96 | -0.07% | |
| 14.96 | 15.11 | 14.76 | 14.97 | +0.67% | |
| 15.00 | 15.14 | 14.60 | 14.87 | -0.34% | |
| 14.85 | 15.00 | 14.52 | 14.92 | +1.15% | |
| 14.90 | 15.19 | 14.69 | 14.75 | -1.27% | |
| 15.09 | 15.57 | 14.81 | 14.94 | -1.45% | |
| 14.96 | 15.42 | 14.69 | 15.16 | -2.13% | |
| 15.27 | 15.61 | 15.15 | 15.49 | +2.18% | |
| 14.95 | 15.26 | 14.74 | 15.16 | +3.20% | |
| 14.67 | 14.93 | 14.30 | 14.69 | -0.88% | |
| 14.12 | 14.90 | 14.00 | 14.82 | +3.93% | |
| 14.36 | 14.60 | 14.13 | 14.26 | -0.28% | |
| 14.39 | 14.65 | 14.16 | 14.30 | 0.00% | |
| 13.81 | 14.77 | 13.67 | 14.30 | +3.92% | |
| 13.50 | 14.40 | 13.49 | 13.76 | +1.93% | |
| 13.71 | 14.00 | 13.43 | 13.50 | -2.74% | |
| 13.95 | 14.10 | 13.62 | 13.88 | -1.14% | |
| 13.88 | 14.42 | 13.85 | 14.04 | +0.21% | |
| 13.71 | 14.10 | 13.46 | 14.01 | +1.08% | |
| 13.65 | 13.99 | 13.49 | 13.86 | +0.36% | |
| 13.37 | 13.85 | 13.37 | 13.81 | +2.75% | |
| 13.32 | 13.63 | 13.12 | 13.44 | +2.13% | |
| 13.27 | 13.40 | 13.00 | 13.16 | -1.94% | |
| 13.38 | 13.61 | 13.28 | 13.42 | -1.32% | |
| 13.45 | 13.62 | 13.22 | 13.60 | +0.37% | |
| 13.65 | 13.84 | 13.47 | 13.55 | -0.73% | |
| 13.82 | 13.86 | 13.53 | 13.65 | -1.52% | |
| 13.67 | 13.95 | 13.15 | 13.86 | -0.50% | |
| 13.99 | 14.00 | 13.78 | 13.93 | -1.21% | |
| 13.88 | 14.17 | 13.77 | 14.10 | +0.86% | |
| 13.89 | 14.03 | 13.79 | 13.98 | +0.22% | |
| 13.89 | 14.10 | 13.85 | 13.95 | +0.22% | |
| 14.08 | 14.08 | 13.80 | 13.92 | -1.07% | |
| 14.11 | 14.16 | 13.74 | 14.07 | -2.90% | |
| 15.44 | 15.50 | 14.44 | 14.49 | -6.58% | |
| 15.61 | 15.69 | 15.44 | 15.51 | -0.19% | |
| 15.50 | 15.89 | 15.50 | 15.54 | -0.64% | |
| 15.44 | 15.73 | 15.35 | 15.64 | +1.36% | |
| 15.10 | 15.45 | 14.99 | 15.43 | +2.87% | |
| 15.08 | 15.24 | 14.91 | 15.00 | +0.20% | |
| 14.98 | 15.26 | 14.78 | 14.97 | +0.40% | |
| 15.28 | 15.38 | 14.78 | 14.91 | -2.61% | |
| 15.20 | 15.46 | 15.04 | 15.31 | +1.80% | |
| 14.92 | 15.19 | 14.74 | 15.04 | +0.53% | |
| 15.09 | 15.20 | 14.74 | 14.96 | -0.33% | |
| 14.95 | 15.25 | 14.95 | 15.01 | +0.94% | |
| 14.83 | 15.04 | 14.70 | 14.87 | +0.68% | |
| 14.68 | 15.06 | 14.47 | 14.77 | +0.82% | |
| 14.32 | 14.67 | 14.20 | 14.65 | +2.30% | |
| 14.08 | 14.46 | 14.08 | 14.32 | +2.51% | |
| 13.34 | 13.99 | 13.34 | 13.97 | +2.27% | |
| 13.90 | 14.03 | 13.53 | 13.66 | -1.94% | |
| 13.81 | 13.99 | 13.12 | 13.93 | -3.20% | |
| 14.49 | 14.71 | 14.35 | 14.39 | -1.17% | |
| 14.77 | 14.84 | 14.55 | 14.56 | -1.75% | |
| 15.17 | 15.24 | 14.78 | 14.82 | -2.37% | |
| 15.00 | 15.30 | 14.90 | 15.18 | +0.93% | |
| 14.77 | 15.06 | 14.72 | 15.04 | +1.55% | |
| 14.73 | 15.02 | 14.67 | 14.81 | +0.07% | |
| 14.81 | 15.18 | 14.60 | 14.80 | -4.58% | |
| 15.17 | 15.65 | 15.10 | 15.51 | +2.38% | |
| 14.87 | 15.38 | 14.80 | 15.15 | +1.34% | |
| 15.31 | 15.31 | 14.87 | 14.95 | -2.99% | |
| 15.05 | 15.54 | 14.96 | 15.41 | +2.32% | |
| 15.01 | 15.15 | 14.91 | 15.06 | +0.94% | |
| 14.94 | 15.04 | 14.80 | 14.92 | -0.20% | |
| 14.75 | 14.98 | 14.72 | 14.95 | +1.56% | |
| 14.72 | 14.85 | 14.63 | 14.72 | +0.14% | |
| 14.85 | 14.85 | 14.41 | 14.70 | -0.74% | |
| 14.50 | 14.97 | 14.13 | 14.81 | +1.72% | |
| 14.65 | 14.70 | 14.53 | 14.56 | -0.55% | |
| 14.56 | 14.72 | 14.53 | 14.64 | +0.62% | |
| 14.72 | 14.77 | 14.47 | 14.55 | -0.55% | |
| 14.48 | 14.71 | 14.43 | 14.63 | +0.55% | |
| 14.67 | 14.67 | 14.42 | 14.55 | 0.00% | |
| 14.56 | 14.65 | 14.39 | 14.55 | +0.69% | |
| 14.40 | 14.58 | 14.35 | 14.45 | +0.56% | |
| 14.27 | 14.50 | 14.23 | 14.37 | +0.70% | |
| 14.47 | 14.58 | 14.15 | 14.27 | -2.59% | |
| 14.80 | 14.80 | 14.50 | 14.65 | -0.41% | |
| 15.12 | 15.21 | 14.59 | 14.71 | -3.22% | |
| 15.35 | 15.43 | 15.18 | 15.20 | +0.13% | |
| 15.23 | 15.27 | 15.15 | 15.18 | 0.00% | |
| 15.21 | 15.23 | 15.09 | 15.18 | +0.66% | |
| 15.04 | 15.19 | 14.90 | 15.08 | -0.40% | |
| 15.12 | 15.21 | 14.76 | 15.14 | +1.00% | |
| 14.86 | 15.19 | 14.83 | 14.99 | +1.70% | |
| 14.77 | 15.06 | 14.69 | 14.74 | -0.34% | |
| 14.90 | 15.11 | 14.74 | 14.79 | -0.60% | |
| 14.66 | 15.00 | 14.62 | 14.88 | +1.92% | |
| 14.87 | 14.87 | 14.56 | 14.60 | -1.48% | |
| 14.77 | 14.89 | 14.48 | 14.82 | +0.34% | |
| 14.41 | 14.78 | 14.31 | 14.77 | +2.00% | |
| 14.89 | 14.89 | 14.43 | 14.48 | -2.43% | |
| 14.65 | 14.91 | 14.56 | 14.84 | +1.30% | |
| 14.55 | 15.27 | 14.43 | 14.65 | +1.38% | |
| 14.33 | 14.57 | 14.20 | 14.45 | +0.14% | |
| 14.24 | 14.48 | 14.15 | 14.43 | +1.48% | |
| 14.24 | 14.49 | 14.10 | 14.22 | +0.99% | |
| 14.26 | 14.29 | 13.86 | 14.08 | -0.28% | |
| 14.37 | 14.45 | 13.98 | 14.12 | -1.47% | |
| 14.44 | 14.44 | 14.08 | 14.33 | +1.42% | |
| 14.01 | 14.17 | 13.70 | 14.13 | 0.00% | |
| 14.13 | 14.38 | 14.05 | 14.13 | -0.28% | |
| 14.24 | 14.24 | 13.98 | 14.17 | -0.35% | |
| 14.25 | 14.43 | 13.91 | 14.22 | -0.97% | |
| 14.46 | 14.76 | 14.00 | 14.36 | -0.83% | |
| 14.47 | 14.63 | 14.33 | 14.48 | -0.69% | |
| 14.73 | 14.90 | 14.57 | 14.58 | -0.88% | |
| 15.13 | 15.36 | 14.63 | 14.71 | -2.19% | |
| 15.07 | 15.18 | 14.94 | 15.04 | +1.01% | |
| 15.00 | 15.13 | 14.88 | 14.89 | -1.52% | |
| 14.81 | 15.16 | 14.81 | 15.12 | +0.93% | |
| 14.92 | 15.07 | 14.61 | 14.98 | +0.54% | |
| 14.66 | 14.91 | 14.66 | 14.90 | +0.88% | |
| 14.89 | 14.95 | 14.70 | 14.77 | -1.07% | |
| 14.67 | 15.19 | 14.52 | 14.93 | +1.84% | |
| 14.31 | 14.80 | 14.19 | 14.66 | +1.66% | |
| 14.47 | 14.60 | 14.23 | 14.42 | +0.21% | |
| 14.98 | 15.05 | 14.36 | 14.39 | -3.87% | |
| 14.96 | 14.98 | 14.61 | 14.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AFYA chart for longer ranges.