Arvinas (ARVN) Stock Chart & Stock Price History

→ Secret Bull Market Starts in This Unusual Sector (From Altimetry) (Ad)

Free ARVN Stock Alerts

$34.72

+0.43 (+1.25%)

(As of 04/19/2024 ET)

Compare

Arvinas Stock Price Performance

5 Day Performance: -5.62%
1 Month Performance: -19.53%
3 Month Performance: -5.96%
6 Month Performance: +124.15%
Year-To-Date Performance: -16.79%
1 Year Performance: +23.65%

Receive ARVN Stock News and Ratings via Email

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

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

ARVN Stock Chart for Friday, April, 19, 2024

Arvinas Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$33.45	$34.29 +2.51%	$34.46	$32.61	803,076 shs	$2.33 billion
04/17/2024	$33.44	$33.45 +0.03%	$33.91	$32.80	516,205 shs	$2.28 billion
04/16/2024	$34.72	$33.44 -3.69%	$34.55	$33.41	497,439 shs	$2.28 billion
04/15/2024	$36.29	$34.72 -4.33%	$37.00	$34.09	649,646 shs	$2.36 billion
04/12/2024	$37.26	$36.29 -2.60%	$38.56	$35.53	860,327 shs	$2.47 billion
04/11/2024	$36.73	$37.26 +1.44%	$39.34	$37.02	1.06 million shs	$2.54 billion
Get the Latest News and Ratings for ARVN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$38.08	$36.73 -3.55%	$36.86	$35.78	438,062 shs	$2.50 billion
04/09/2024	$37.65	$38.08 +1.14%	$38.97	$37.52	426,138 shs	$2.59 billion
04/08/2024	$37.44	$37.65 +0.56%	$37.98	$37.23	287,948 shs	$2.56 billion
04/05/2024	$37.90	$37.44 -1.21%	$38.17	$37.15	412,707 shs	$2.55 billion
04/04/2024	$38.59	$37.90 -1.79%	$39.39	$37.68	796,806 shs	$2.58 billion
04/03/2024	$39.04	$38.59 -1.15%	$39.58	$38.42	423,489 shs	$2.63 billion
04/02/2024	$40.40	$39.04 -3.37%	$40.16	$38.68	615,679 shs	$2.66 billion
04/01/2024	$41.28	$40.40 -2.13%	$41.34	$39.97	342,544 shs	$2.75 billion
03/29/2024	$41.28	$41.28	$41.98	$40.84	524,358 shs	$2.81 billion
03/28/2024	$41.33	$41.28 -0.12%	$41.98	$40.84	524,358 shs	$2.81 billion
03/27/2024	$41.00	$41.33 +0.80%	$41.55	$40.35	341,404 shs	$2.81 billion
03/26/2024	$40.67	$41.00 +0.81%	$41.75	$40.58	424,719 shs	$2.79 billion
03/25/2024	$41.90	$40.67 -2.94%	$42.26	$40.54	383,359 shs	$2.77 billion
03/22/2024	$43.35	$41.90 -3.34%	$42.99	$41.78	448,507 shs	$2.85 billion
03/21/2024	$44.16	$43.35 -1.83%	$44.75	$42.62	499,341 shs	$2.95 billion
03/20/2024	$42.56	$44.16 +3.76%	$44.22	$41.16	811,783 shs	$3.01 billion
03/19/2024	$42.60	$42.56 -0.09%	$43.12	$41.01	1.99 million shs	$2.90 billion
03/18/2024	$44.85	$42.60 -5.02%	$44.97	$42.42	864,319 shs	$2.90 billion
03/15/2024	$44.72	$44.85 +0.29%	$45.77	$44.22	2.25 million shs	$3.05 billion
03/14/2024	$46.48	$44.72 -3.79%	$46.23	$43.75	994,052 shs	$3.04 billion
03/13/2024	$45.48	$46.48 +2.20%	$46.51	$44.78	774,172 shs	$3.16 billion
03/12/2024	$45.50	$45.48 -0.04%	$46.62	$45.01	611,133 shs	$3.10 billion
03/11/2024	$47.04	$45.50 -3.27%	$47.24	$45.36	455,857 shs	$3.10 billion
03/08/2024	$47.67	$47.04 -1.32%	$49.76	$46.53	393,536 shs	$3.20 billion
03/07/2024	$45.99	$47.67 +3.65%	$49.23	$45.80	689,837 shs	$3.25 billion
03/06/2024	$46.71	$45.99 -1.54%	$47.88	$45.60	719,112 shs	$3.13 billion
03/05/2024	$46.47	$46.71 +0.52%	$47.93	$45.48	427,390 shs	$3.18 billion
03/04/2024	$47.30	$46.47 -1.75%	$48.05	$46.09	756,247 shs	$3.16 billion
03/01/2024	$45.98	$47.30 +2.87%	$51.51	$46.66	1.02 million shs	$3.22 billion
02/29/2024	$45.94	$45.98 +0.09%	$48.19	$45.89	1.09 million shs	$2.53 billion
02/28/2024	$48.01	$45.94 -4.31%	$48.07	$45.65	893,726 shs	$2.53 billion
02/27/2024	$48.79	$48.01 -1.60%	$49.40	$45.92	1.34 million shs	$2.64 billion
02/26/2024	$47.00	$48.79 +3.81%	$48.83	$46.67	688,801 shs	$2.68 billion
02/23/2024	$46.51	$47.00 +1.05%	$47.62	$45.78	956,497 shs	$2.59 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$47.70	$46.51 -2.49%	$49.60	$46.15	1.10 million shs	$2.56 billion
02/21/2024	$50.60	$47.70 -5.73%	$50.05	$46.69	1.10 million shs	$2.62 billion
02/20/2024	$52.31	$50.60 -3.27%	$51.99	$49.28	788,351 shs	$2.78 billion
02/19/2024	$52.31	$52.31	$53.08	$50.73	505,200 shs	$2.88 billion
02/16/2024	$51.93	$52.31 +0.73%	$53.08	$50.73	504,951 shs	$2.88 billion
02/15/2024	$49.37	$51.93 +5.19%	$52.81	$49.59	752,672 shs	$2.86 billion
02/14/2024	$47.77	$49.37 +3.35%	$49.90	$46.35	675,134 shs	$2.72 billion
02/13/2024	$51.18	$47.77 -6.66%	$49.87	$47.21	819,834 shs	$2.63 billion
02/12/2024	$49.89	$51.18 +2.59%	$51.98	$49.69	722,392 shs	$2.82 billion
02/09/2024	$48.28	$49.89 +3.33%	$52.05	$48.75	1.24 million shs	$2.75 billion
02/08/2024	$47.48	$48.28 +1.68%	$49.69	$47.46	1.05 million shs	$2.66 billion
02/07/2024	$49.01	$47.48 -3.12%	$49.50	$47.32	773,439 shs	$2.61 billion
02/06/2024	$46.30	$49.01 +5.85%	$49.08	$46.58	948,955 shs	$2.70 billion
02/05/2024	$45.97	$46.30 +0.72%	$47.19	$44.65	648,636 shs	$2.55 billion
02/02/2024	$45.65	$45.97 +0.70%	$46.63	$42.76	901,583 shs	$2.53 billion
02/01/2024	$41.50	$45.65 +10.00%	$46.82	$42.62	1.64 million shs	$2.51 billion
01/31/2024	$39.47	$41.50 +5.14%	$43.12	$39.27	938,066 shs	$2.28 billion
01/30/2024	$39.54	$39.47 -0.18%	$39.67	$38.52	584,432 shs	$2.17 billion
01/29/2024	$36.83	$39.54 +7.36%	$39.81	$36.58	428,298 shs	$2.18 billion
01/26/2024	$37.77	$36.83 -2.49%	$38.70	$36.47	413,282 shs	$2.03 billion
01/25/2024	$36.73	$37.77 +2.83%	$39.59	$37.03	712,117 shs	$2.08 billion
01/24/2024	$36.38	$36.73 +0.96%	$38.00	$35.80	396,028 shs	$2.02 billion
01/23/2024	$36.55	$36.38 -0.47%	$37.60	$36.11	348,102 shs	$2.00 billion
01/22/2024	$36.42	$36.55 +0.36%	$37.73	$35.85	424,179 shs	$2.01 billion
01/19/2024	$36.38	$36.42 +0.11%	$37.09	$35.51	456,072 shs	$2.00 billion
01/18/2024	$36.38	$36.38	$36.48	$35.42	653,030 shs	$2.00 billion

Related Companies:

This page (NASDAQ:ARVN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Arvinas (ARVN) Stock Chart & Stock Price History

Arvinas Stock Price Performance

ARVN Stock Chart for Friday, April, 19, 2024

Arvinas Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info