Arvinas (ARVN) Stock Chart & Stock Price History → Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad) Free ARVN Stock Alerts $32.68 +0.57 (+1.78%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Arvinas Stock Price Performance5 Day Performance+1.08%1 Month Performance-5.88%3 Month Performance-35.42%6 Month Performance+50.11%Year-To-Date Performance-20.60%1 Year Performance+47.21% 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 Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. ARVN Stock Chart for Monday, May, 20, 2024 ARVN Chart by TradingView Arvinas Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$32.11$32.68+1.78%$33.08$31.40537,144 shs$2.24 billion05/16/2024$32.33$32.11-0.68%$34.66$32.061.34 million shs$2.20 billion05/15/2024$31.36$32.33+3.09%$33.88$31.98697,288 shs$2.21 billion05/14/2024$31.57$31.36-0.67%$32.72$31.24345,627 shs$2.15 billion05/13/2024$31.44$31.57+0.41%$32.41$31.34503,061 shs$2.16 billion05/10/2024$31.95$31.44-1.60%$32.42$31.25567,898 shs$2.15 billion Get the Latest News and Ratings for ARVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$32.37$31.95-1.30%$33.23$31.89426,276 shs$2.18 billion05/08/2024$34.33$32.37-5.71%$34.09$32.25688,337 shs$2.21 billion05/07/2024$32.26$34.33+6.42%$34.77$31.90863,661 shs$2.35 billion05/06/2024$32.82$32.26-1.71%$33.44$31.69457,239 shs$2.20 billion05/03/2024$32.43$32.82+1.20%$33.97$32.65415,371 shs$2.24 billion05/02/2024$32.48$32.43-0.15%$33.15$31.68621,791 shs$2.22 billion05/01/2024$31.77$32.48+2.23%$33.21$31.35685,898 shs$2.22 billion04/30/2024$31.90$31.77-0.41%$32.18$31.151.20 million shs$2.17 billion04/29/2024$32.37$31.90-1.45%$32.62$31.46846,689 shs$2.18 billion04/26/2024$31.60$32.37+2.44%$32.72$31.04778,717 shs$2.21 billion04/25/2024$32.54$31.60-2.89%$32.13$30.91636,293 shs$2.16 billion04/24/2024$34.00$32.54-4.29%$33.83$32.52569,357 shs$2.22 billion04/23/2024$34.90$34.00-2.58%$35.58$33.90632,918 shs$2.32 billion04/22/2024$34.72$34.90+0.52%$35.87$34.52848,716 shs$2.38 billion04/19/2024$34.29$34.72+1.25%$34.81$33.63944,325 shs$2.37 billion04/18/2024$33.45$34.29+2.51%$34.46$32.61803,076 shs$2.33 billion04/17/2024$33.44$33.45+0.03%$33.91$32.80516,205 shs$2.28 billion04/16/2024$34.72$33.44-3.69%$34.55$33.41497,439 shs$2.28 billion04/15/2024$36.29$34.72-4.33%$37.00$34.09649,646 shs$2.36 billion04/12/2024$37.26$36.29-2.60%$38.56$35.53860,327 shs$2.47 billion04/11/2024$36.73$37.26+1.44%$39.34$37.021.06 million shs$2.54 billion04/10/2024$38.08$36.73-3.55%$36.86$35.78438,062 shs$2.50 billion04/09/2024$37.65$38.08+1.14%$38.97$37.52426,138 shs$2.59 billion04/08/2024$37.44$37.65+0.56%$37.98$37.23287,948 shs$2.56 billion04/05/2024$37.90$37.44-1.21%$38.17$37.15412,707 shs$2.55 billion04/04/2024$38.59$37.90-1.79%$39.39$37.68796,806 shs$2.58 billion04/03/2024$39.04$38.59-1.15%$39.58$38.42423,489 shs$2.63 billion04/02/2024$40.40$39.04-3.37%$40.16$38.68615,679 shs$2.66 billion04/01/2024$41.28$40.40-2.13%$41.34$39.97342,544 shs$2.75 billion03/29/2024$41.28$41.28$41.98$40.84524,358 shs$2.81 billion03/28/2024$41.33$41.28-0.12%$41.98$40.84524,358 shs$2.81 billion03/27/2024$41.00$41.33+0.80%$41.55$40.35341,404 shs$2.81 billion03/26/2024$40.67$41.00+0.81%$41.75$40.58424,719 shs$2.79 billion03/25/2024$41.90$40.67-2.94%$42.26$40.54383,359 shs$2.77 billion4 Cryptos BETTER than Bitcoin (Ad)Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 202403/22/2024$43.35$41.90-3.34%$42.99$41.78448,507 shs$2.85 billion03/21/2024$44.16$43.35-1.83%$44.75$42.62499,341 shs$2.95 billion03/20/2024$42.56$44.16+3.76%$44.22$41.16811,783 shs$3.01 billion03/19/2024$42.60$42.56-0.09%$43.12$41.011.99 million shs$2.90 billion03/18/2024$44.85$42.60-5.02%$44.97$42.42864,319 shs$2.90 billion03/15/2024$44.72$44.85+0.29%$45.77$44.222.25 million shs$3.05 billion03/14/2024$46.48$44.72-3.79%$46.23$43.75994,052 shs$3.04 billion03/13/2024$45.48$46.48+2.20%$46.51$44.78774,172 shs$3.16 billion03/12/2024$45.50$45.48-0.04%$46.62$45.01611,133 shs$3.10 billion03/11/2024$47.04$45.50-3.27%$47.24$45.36455,857 shs$3.10 billion03/08/2024$47.67$47.04-1.32%$49.76$46.53393,536 shs$3.20 billion03/07/2024$45.99$47.67+3.65%$49.23$45.80689,837 shs$3.25 billion03/06/2024$46.71$45.99-1.54%$47.88$45.60719,112 shs$3.13 billion03/05/2024$46.47$46.71+0.52%$47.93$45.48427,390 shs$3.18 billion03/04/2024$47.30$46.47-1.75%$48.05$46.09756,247 shs$3.16 billion03/01/2024$45.98$47.30+2.87%$51.51$46.661.02 million shs$3.22 billion02/29/2024$45.94$45.98+0.09%$48.19$45.891.09 million shs$2.53 billion02/28/2024$48.01$45.94-4.31%$48.07$45.65893,726 shs$2.53 billion02/27/2024$48.79$48.01-1.60%$49.40$45.921.34 million shs$2.64 billion02/26/2024$47.00$48.79+3.81%$48.83$46.67688,801 shs$2.68 billion02/23/2024$46.51$47.00+1.05%$47.62$45.78956,497 shs$2.59 billion02/22/2024$47.70$46.51-2.49%$49.60$46.151.10 million shs$2.56 billion02/21/2024$50.60$47.70-5.73%$50.05$46.691.10 million shs$2.62 billion02/20/2024$52.31$50.60-3.27%$51.99$49.28788,351 shs$2.78 billion02/19/2024$52.31$52.31$53.08$50.73505,200 shs$2.88 billion Related Companies: GERN Stock Chart ZLAB Stock Chart RCKT Stock Chart AMRX Stock Chart VERA Stock Chart DCPH Stock Chart AMPH Stock Chart EVO Stock Chart CPRX Stock Chart AGIO Stock Chart Receive ARVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ARVN) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arvinas, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.