Get the Stockscreener App
24.63
0.44%
-0.11
After Hours:
24.63
Arvinas Inc Stock (ARVN) Price History
The historical daily chart and data for Arvinas Inc stock (ARVN), show that the latest closing stock price as of September 30, 2024, is $24.63.
- Arvinas Inc all-time high stock price is $108.47, occurred on July 29, 2021.
- The lowest Arvinas Inc stock price recorded was $10.19 on December 21, 2018. Since then, Arvinas Inc's stock price has risen over 141.71% to $24.63 now.
- The 52-week high stock price for ARVN is $53.08, representing a 115.51% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ARVN is $13.57, indicating a -44.90% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Arvinas Inc (ARVN) stock in the beginning of 2023 was $81.58. The stock closed the year at $34.21, a loss of over -58.07% for the year.
The table below shows more information about ARVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $25.22 | $24.27 | $0.95 | 348,640.0 | -0.44% |
| Sep 27, 2024 | $25.17 | $24.64 | $0.53 | 440,151.0 | +1.56% |
| Sep 26, 2024 | $24.65 | $23.86 | $0.79 | 384,623.0 | +2.96% |
| Sep 25, 2024 | $24.95 | $23.64 | $1.31 | 332,708.0 | -4.33% |
| Sep 24, 2024 | $24.87 | $24.25 | $0.62 | 379,811.0 | +2.11% |
| Sep 23, 2024 | $25.82 | $24.19 | $1.63 | 375,716.0 | -5.50% |
| Sep 20, 2024 | $25.68 | $25.22 | $0.465 | 835,572.0 | +0.12% |
| Sep 19, 2024 | $26.43 | $24.81 | $1.62 | 865,622.0 | +2.52% |
| Sep 18, 2024 | $26.25 | $24.94 | $1.31 | 580,293.0 | -1.38% |
| Sep 17, 2024 | $25.97 | $25.05 | $0.915 | 290,225.0 | +0.68% |
| Sep 16, 2024 | $25.86 | $24.92 | $0.94 | 393,080.0 | +0.40% |
| Sep 13, 2024 | $25.39 | $24.64 | $0.75 | 284,696.0 | +2.20% |
| Sep 12, 2024 | $25.40 | $24.50 | $0.90 | 386,571.0 | -1.53% |
| Sep 11, 2024 | $25.45 | $24.71 | $0.74 | 198,519.0 | -2.43% |
| Sep 10, 2024 | $25.78 | $24.59 | $1.19 | 326,090.0 | +1.55% |
| Sep 09, 2024 | $25.73 | $24.08 | $1.65 | 389,036.0 | +2.95% |
| Sep 06, 2024 | $25.17 | $23.75 | $1.42 | 393,231.0 | -2.20% |
| Sep 05, 2024 | $25.59 | $24.75 | $0.8399 | 490,820.0 | -0.72% |
| Sep 04, 2024 | $25.82 | $24.68 | $1.14 | 378,076.0 | -1.45% |
Arvinas Inc Stock (ARVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arvinas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arvinas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arvinas Inc Stock (ARVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $26.84 | $23.64 | $3.20 | 8,954,333.0 | -5.85% |
| Aug, 2024 | $27.71 | $23.09 | $4.62 | 14,794,438.0 | -4.91% |
| Jul, 2024 | $34.11 | $23.39 | $10.72 | 16,726,320.0 | +3.34% |
| Jun, 2024 | $33.76 | $23.73 | $10.03 | 20,770,895.0 | -19.67% |
| May, 2024 | $37.38 | $31.24 | $6.14 | 15,010,547.0 | +4.31% |
| Apr, 2024 | $41.34 | $30.91 | $10.43 | 14,221,861.0 | -23.04% |
| Mar, 2024 | $51.51 | $40.34 | $11.17 | 15,310,220.0 | -10.22% |
| Feb, 2024 | $53.08 | $42.62 | $10.46 | 18,553,388.0 | +10.80% |
| Jan, 2024 | $43.16 | $35.41 | $7.74 | 11,574,289.0 | +0.83% |
Arvinas Inc Stock (ARVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.84 | $21.67 | $21.17 | 23,389,581.0 | +87.35% |
| Nov, 2023 | $25.85 | $14.02 | $11.83 | 14,293,851.0 | +36.29% |
| Oct, 2023 | $20.10 | $13.57 | $6.53 | 10,886,138.0 | -17.92% |
| Sep, 2023 | $28.99 | $19.14 | $9.85 | 6,984,392.0 | -30.38% |
| Aug, 2023 | $28.68 | $22.45 | $6.23 | 9,508,259.0 | +14.12% |
| Jul, 2023 | $25.50 | $21.68 | $3.82 | 6,644,391.0 | -0.40% |
| Jun, 2023 | $32.20 | $21.43 | $10.77 | 11,386,967.0 | +13.70% |
| May, 2023 | $27.71 | $21.21 | $6.50 | 8,913,151.0 | -16.71% |
| Apr, 2023 | $29.06 | $24.75 | $4.31 | 8,435,218.0 | -4.06% |
| Mar, 2023 | $31.69 | $25.35 | $6.34 | 10,309,345.0 | -10.86% |
| Feb, 2023 | $37.95 | $30.17 | $7.78 | 8,536,943.0 | -6.47% |
| Jan, 2023 | $35.87 | $27.00 | $8.86 | 12,318,394.0 | -4.21% |
Arvinas Inc Stock (ARVN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.52 | $31.54 | $10.98 | 9,084,854.0 | -16.64% |
| Nov, 2022 | $57.96 | $37.93 | $20.03 | 12,673,069.0 | -17.44% |
| Oct, 2022 | $52.50 | $37.61 | $14.89 | 7,788,962.0 | +11.73% |
| Sep, 2022 | $50.64 | $41.21 | $9.43 | 7,748,167.0 | +5.08% |
| Aug, 2022 | $58.58 | $41.06 | $17.52 | 10,269,381.0 | -20.28% |
| Jul, 2022 | $56.16 | $40.93 | $15.23 | 6,688,453.0 | +26.18% |
| Jun, 2022 | $46.56 | $34.90 | $11.66 | 9,191,753.0 | +0.96% |
| May, 2022 | $57.68 | $37.41 | $20.27 | 12,185,088.0 | -24.16% |
| Apr, 2022 | $75.39 | $54.37 | $21.02 | 9,411,194.0 | -18.32% |
| Mar, 2022 | $71.19 | $58.23 | $12.96 | 9,389,517.0 | +3.84% |
| Feb, 2022 | $81.13 | $62.49 | $18.64 | 9,590,523.0 | -9.34% |
| Jan, 2022 | $82.86 | $62.68 | $20.18 | 8,678,717.0 | -12.97% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):