Afya Limited
AFYANASDAQConsumer Defensive● Active
$14.53
+$0.09(+0.62%)
Market Cap$1.3B
P/E Ratio—
52W High$18.533
52W Low$13
Afya Limited（AFYA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
afya · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.23
Jun 23, 2021
-48.7% from here
5-Year Low5Y
$8.73
Jul 12, 2022
+66.0% from low
IPO Priceadj.
$24.09
Jul 19, 2019
-39.8% since IPO
1 Year Ago
$17.55
Jun 9, 2025
-17.4% in 1Y
5 Years Ago
$26.07
Jun 8, 2021
-44.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AFYA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.30 | $14.64 | $14.30 | $14.50 | $14.50 | 5K | +1.36% |
| Jun 5, 2026 | $14.25 | $14.59 | $14.25 | $14.44 | $14.44 | 41K | +1.33% |
| Jun 4, 2026 | $14.44 | $14.66 | $14.20 | $14.32 | $14.32 | 55K | -0.83% |
| Jun 3, 2026 | $14.26 | $14.61 | $14.07 | $14.50 | $14.50 | 138K | +1.68% |
| Jun 2, 2026 | $14.46 | $14.64 | $14.32 | $14.40 | $14.40 | 39K | -0.41% |
| Jun 1, 2026 | $14.01 | $14.57 | $13.90 | $14.52 | $14.52 | 84K | +3.64% |
| May 29, 2026 | $13.93 | $14.17 | $13.91 | $14.01 | $14.01 | 118K | +0.57% |
| May 28, 2026 | $13.75 | $14.19 | $13.69 | $14.05 | $14.05 | 63K | +2.18% |
| May 27, 2026 | $14.05 | $14.32 | $13.57 | $13.75 | $13.75 | 179K | -2.14% |
| May 26, 2026 | $14.00 | $14.21 | $13.95 | $14.06 | $14.06 | 90K | +0.43% |
| May 22, 2026 | $14.06 | $14.23 | $13.68 | $14.00 | $14.00 | 76K | -0.43% |
| May 21, 2026 | $14.07 | $14.39 | $13.94 | $14.09 | $14.09 | 78K | +0.14% |
| May 20, 2026 | $14.07 | $14.30 | $14.01 | $14.22 | $14.22 | 70K | +1.07% |
| May 19, 2026 | $14.13 | $14.50 | $14.03 | $14.07 | $14.07 | 71K | -0.42% |
| May 18, 2026 | $13.97 | $14.33 | $13.92 | $14.27 | $14.27 | 81K | +2.15% |
| May 15, 2026 | $13.89 | $14.25 | $13.68 | $13.97 | $13.97 | 70K | +0.58% |
| May 14, 2026 | $14.11 | $14.16 | $13.72 | $13.81 | $13.81 | 109K | -2.13% |
| May 13, 2026 | $14.16 | $14.39 | $14.06 | $14.10 | $14.10 | 75K | -0.42% |
| May 12, 2026 | $13.98 | $14.32 | $13.98 | $14.19 | $14.19 | 87K | +1.50% |
| May 11, 2026 | $13.93 | $14.66 | $13.93 | $14.01 | $14.01 | 96K | +0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AFYA
Jan 1 → Dec 31 · 6 years2026-5.3%$15.31 → $14.49
-5.3%
2025-3.7%$16.01 → $15.41
-3.7%
2024-27.3%$21.83 → $15.88
-27.3%
2023+38.1%$15.88 → $21.93
+38.1%
2022-0.6%$15.71 → $15.62
-0.6%
2021-39.6%$26.00 → $15.71
-39.6%
Best Year2023 · +38.1%
Worst Year2021 · -39.6%
Positive Years1 / 6
Avg Annual Return-6.4%
6Y Total Return-44.3%
6Y CAGR~-9.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in AFYA?
If you invested $1,000 in AFYA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$602
Total Return-39.8%
CAGR~-7.0% / yr
Profit$-398
Based on Jul 19, 2019 · $24.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Afya Limited（AFYA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AFYA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AFYA 历史股价FMP 日线复权 OHLCV