Arvinas Inc (ARVN) Historical Stock Data
12.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARVN is up 0.40% a day on average. There have been 18 days where Arvinas Inc closed green and 12 days where ARVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 12.64 | 12.58 | ↓$0.06 (-0.47%) | 12.47 | 12.90 | 795.23K |
| 2025-12-11 | 12.99 | 12.57 | ↓$0.42 (-3.23%) | 12.47 | 13.15 | 1.28M |
| 2025-12-10 | 13.13 | 12.98 | ↓$0.15 (-1.14%) | 12.93 | 13.36 | 1.12M |
| 2025-12-09 | 13.28 | 13.10 | ↓$0.18 (-1.36%) | 13.03 | 13.38 | 0.92M |
| 2025-12-08 | 13.00 | 13.32 | ↑$0.32 (2.46%) | 12.93 | 13.56 | 1.29M |
| 2025-12-05 | 12.60 | 12.79 | ↑$0.19 (1.51%) | 12.57 | 12.91 | 0.95M |
| 2025-12-04 | 12.66 | 12.55 | ↓$0.11 (-0.87%) | 12.34 | 13.09 | 1.50M |
| 2025-12-03 | 11.88 | 12.67 | ↑$0.79 (6.65%) | 11.88 | 12.79 | 1.76M |
| 2025-12-02 | 11.81 | 11.66 | ↓$0.15 (-1.27%) | 11.66 | 11.98 | 1M |
| 2025-12-01 | 12.36 | 11.81 | ↓$0.55 (-4.45%) | 11.78 | 12.49 | 1.15M |
| 2025-11-28 | 12.49 | 12.59 | ↑$0.10 (0.76%) | 12.30 | 12.59 | 631.24K |
| 2025-11-26 | 12.01 | 12.42 | ↑$0.41 (3.41%) | 11.78 | 12.62 | 1.69M |
| 2025-11-25 | 11.76 | 12.12 | ↑$0.36 (3.06%) | 11.59 | 12.21 | 1.24M |
| 2025-11-24 | 11.60 | 11.77 | ↑$0.17 (1.47%) | 11.53 | 11.86 | 1.49M |
| 2025-11-21 | 11.00 | 11.52 | ↑$0.52 (4.73%) | 10.98 | 11.73 | 1.81M |
| 2025-11-20 | 11.70 | 11.02 | ↓$0.68 (-5.81%) | 10.98 | 11.90 | 2.03M |
| 2025-11-19 | 12.57 | 11.53 | ↓$1.04 (-8.27%) | 10.95 | 12.93 | 3.70M |
| 2025-11-18 | 12.90 | 12.99 | ↑$0.09 (0.70%) | 11.63 | 14.22 | 16.30M |
| 2025-11-17 | 10.61 | 11.04 | ↑$0.43 (4.05%) | 10.42 | 11.12 | 2.93M |
| 2025-11-14 | 10.00 | 10.57 | ↑$0.57 (5.70%) | 10.00 | 10.94 | 2.46M |
| 2025-11-13 | 10.33 | 10.12 | ↓$0.21 (-2.03%) | 10.05 | 10.38 | 1.33M |
| 2025-11-12 | 11.21 | 10.41 | ↓$0.80 (-7.14%) | 10.23 | 11.33 | 2.02M |
| 2025-11-11 | 11.19 | 11.21 | ↑$0.02 (0.18%) | 11.09 | 11.51 | 2.17M |
| 2025-11-10 | 10.80 | 11.19 | ↑$0.39 (3.61%) | 10.75 | 11.45 | 2.26M |
| 2025-11-07 | 9.88 | 10.63 | ↑$0.75 (7.59%) | 9.76 | 10.70 | 2.60M |
| 2025-11-06 | 9.71 | 10.00 | ↑$0.29 (2.99%) | 9.62 | 10.03 | 1.75M |
| 2025-11-05 | 9.43 | 9.57 | ↑$0.14 (1.48%) | 9.27 | 9.79 | 2.29M |
| 2025-11-04 | 9.52 | 9.54 | ↑$0.02 (0.21%) | 9.51 | 9.72 | 2.24M |
| 2025-11-03 | 10.14 | 9.72 | ↓$0.42 (-4.14%) | 9.54 | 10.14 | 1.98M |
| 2025-10-31 | 9.99 | 10.14 | ↑$0.15 (1.50%) | 9.80 | 10.14 | 2.23M |
Create an account or log in to view more rows.
$ARVN Burn burn burn
$ARVN Buy the dip
$ARVN good place to average up
$ARVN Bullish AF ??
$ARVN I'll say it again slowwwllyyyy! Better stocks to short by far
$ARVN I can wait.
$ARVN News Plz.....
$ARVN Fuk the 1% even though i feel like the 1%
$ARVN I would not be a bear now
$ARVN I hope I never have to work for anyone again after this