32.37
2.44%
+0.77
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 April 26, 2024, is $32.37.
- 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 217.66% to $32.37 now.
- The 52-week high stock price for ARVN is $53.08, representing a 63.98% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ARVN is $13.57, indicating a -58.08% 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 |
---|---|---|---|---|---|
Apr 26, 2024 | $32.72 | $31.04 | $1.68 | 774,769.0 | +2.44% |
Apr 25, 2024 | $32.13 | $30.91 | $1.22 | 627,394.0 | -2.89% |
Apr 24, 2024 | $33.83 | $32.51 | $1.32 | 455,472.0 | -4.29% |
Apr 23, 2024 | $35.58 | $33.87 | $1.71 | 522,691.0 | -2.58% |
Apr 22, 2024 | $35.87 | $34.52 | $1.34 | 845,622.0 | +0.52% |
Apr 19, 2024 | $34.81 | $33.63 | $1.18 | 917,471.0 | +1.25% |
Apr 18, 2024 | $34.46 | $32.61 | $1.85 | 788,450.0 | +2.51% |
Apr 17, 2024 | $33.91 | $32.80 | $1.11 | 513,739.0 | +0.03% |
Apr 16, 2024 | $34.55 | $33.41 | $1.14 | 490,192.0 | -3.69% |
Apr 15, 2024 | $37.00 | $34.09 | $2.91 | 649,030.0 | -4.33% |
Apr 12, 2024 | $38.56 | $35.53 | $3.03 | 860,327.0 | -2.60% |
Apr 11, 2024 | $39.34 | $37.02 | $2.32 | 1,056,884.0 | +1.44% |
Apr 10, 2024 | $36.87 | $35.78 | $1.09 | 438,235.0 | -3.55% |
Apr 09, 2024 | $38.97 | $37.52 | $1.45 | 426,138.0 | +1.06% |
Apr 08, 2024 | $37.98 | $37.23 | $0.755 | 250,377.0 | +0.64% |
Apr 05, 2024 | $38.17 | $37.14 | $1.03 | 412,707.0 | -1.21% |
Apr 04, 2024 | $39.40 | $37.67 | $1.73 | 796,807.0 | -1.79% |
Apr 03, 2024 | $39.58 | $38.41 | $1.16 | 423,469.0 | -1.15% |
Apr 02, 2024 | $40.16 | $38.67 | $1.49 | 615,679.0 | -3.37% |
Apr 01, 2024 | $41.34 | $39.97 | $1.37 | 342,544.0 | -2.13% |
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 |
---|---|---|---|---|---|
Apr, 2024 | $41.34 | $30.91 | $10.43 | 12,982,766.0 | -21.58% |
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% |
Cap:
|
Volume (24h):