Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 183.18
-0.20 (-0.11%)
At close: Sep 11, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 185.50 | 186.90 | 183.88 | 186.90 | 186.90 | 2.03% | 1,079 |
| Sep 11, 2025 | 184.43 | 185.71 | 183.05 | 183.18 | 183.18 | -0.11% | 735 |
| Sep 10, 2025 | 178.50 | 184.00 | 178.50 | 183.38 | 183.38 | 2.56% | 1,429 |
| Sep 9, 2025 | 181.00 | 181.00 | 176.63 | 178.80 | 178.80 | -0.21% | 3,077 |
| Sep 8, 2025 | 178.36 | 180.77 | 178.00 | 179.18 | 179.18 | 1.47% | 959 |
| Sep 5, 2025 | 180.25 | 180.40 | 173.45 | 176.58 | 176.58 | -1.00% | 665 |
| Sep 4, 2025 | 174.59 | 180.82 | 174.50 | 178.37 | 178.37 | 3.19% | 5,915 |
| Sep 3, 2025 | 171.90 | 174.00 | 171.90 | 172.85 | 172.85 | 0.01% | 284 |
| Sep 2, 2025 | 175.60 | 175.60 | 170.91 | 172.83 | 172.83 | -0.92% | 1,805 |
| Aug 29, 2025 | 176.29 | 176.57 | 172.58 | 174.44 | 174.44 | -1.31% | 938 |
| Aug 28, 2025 | 178.00 | 178.00 | 175.66 | 176.76 | 176.76 | 0.48% | 646 |
| Aug 27, 2025 | 178.00 | 178.00 | 175.34 | 175.92 | 175.92 | 0.35% | 1,488 |
| Aug 26, 2025 | 172.30 | 175.31 | 172.03 | 175.31 | 175.31 | 2.06% | 1,682 |
| Aug 25, 2025 | 171.57 | 174.52 | 170.81 | 171.78 | 171.78 | 0.45% | 1,392 |
| Aug 22, 2025 | 172.57 | 174.98 | 171.00 | 171.00 | 171.00 | -1.53% | 996 |
| Aug 21, 2025 | 171.94 | 174.37 | 171.58 | 173.66 | 173.66 | 1.43% | 50,661 |
| Aug 20, 2025 | 171.05 | 172.64 | 169.55 | 171.21 | 171.21 | -0.17% | 2,048 |
| Aug 19, 2025 | 172.56 | 173.96 | 171.36 | 171.50 | 171.50 | -0.51% | 1,509 |
| Aug 18, 2025 | 171.31 | 172.87 | 170.13 | 172.38 | 172.38 | 0.45% | 4,626 |
| Aug 15, 2025 | 175.06 | 176.68 | 170.82 | 171.61 | 171.61 | -2.71% | 1,883 |
| Aug 14, 2025 | 177.01 | 177.28 | 174.82 | 176.39 | 176.39 | 0.76% | 1,590 |
| Aug 13, 2025 | 181.98 | 181.98 | 172.73 | 175.06 | 175.06 | -2.92% | 3,618 |
| Aug 12, 2025 | 180.85 | 181.31 | 178.70 | 180.33 | 180.33 | -0.06% | 1,010 |
| Aug 11, 2025 | 181.00 | 181.96 | 177.76 | 180.45 | 180.45 | 0.17% | 1,522 |
| Aug 8, 2025 | 182.23 | 183.38 | 178.74 | 180.14 | 180.14 | -0.35% | 804 |
| Aug 7, 2025 | 183.00 | 183.09 | 178.23 | 180.78 | 180.65 | -0.13% | 823 |
| Aug 6, 2025 | 179.92 | 182.57 | 178.19 | 181.01 | 180.89 | 0.48% | 1,093 |
| Aug 5, 2025 | 181.75 | 182.23 | 177.76 | 180.14 | 180.02 | -1.02% | 4,880 |
| Aug 4, 2025 | 184.80 | 186.44 | 181.90 | 182.01 | 181.88 | -1.48% | 5,524 |
| Aug 1, 2025 | 179.30 | 185.76 | 173.00 | 184.73 | 184.61 | 4.64% | 2,747 |
| Jul 31, 2025 | 195.00 | 199.99 | 171.94 | 176.55 | 176.43 | -8.19% | 10,117 |
| Jul 30, 2025 | 190.00 | 192.73 | 188.37 | 192.28 | 192.16 | 0.99% | 924 |
| Jul 29, 2025 | 190.81 | 191.21 | 188.84 | 190.40 | 190.28 | 1.60% | 1,362 |
| Jul 28, 2025 | 189.54 | 190.56 | 187.27 | 187.40 | 187.28 | -1.40% | 1,381 |
| Jul 25, 2025 | 188.13 | 190.94 | 186.95 | 190.07 | 189.94 | 1.35% | 916 |
| Jul 24, 2025 | 187.40 | 187.80 | 186.41 | 187.54 | 187.41 | 1.30% | 3,186 |
| Jul 23, 2025 | 185.45 | 185.73 | 183.00 | 185.13 | 185.00 | 0.57% | 606 |
| Jul 22, 2025 | 185.01 | 185.99 | 180.24 | 184.08 | 183.96 | -3.13% | 2,198 |
| Jul 21, 2025 | 192.29 | 195.00 | 187.36 | 190.03 | 189.90 | -0.39% | 1,499 |
| Jul 18, 2025 | 188.93 | 191.50 | 188.50 | 190.77 | 190.64 | 1.24% | 1,173 |
| Jul 17, 2025 | 184.50 | 188.45 | 184.50 | 188.43 | 188.30 | 2.57% | 1,697 |
| Jul 16, 2025 | 185.00 | 185.55 | 181.17 | 183.71 | 183.58 | -0.30% | 2,156 |
| Jul 15, 2025 | 184.09 | 184.84 | 182.41 | 184.25 | 184.13 | 0.28% | 2,039 |
| Jul 14, 2025 | 179.95 | 184.25 | 179.00 | 183.74 | 183.61 | 2.48% | 1,284 |
| Jul 11, 2025 | 177.74 | 179.99 | 177.16 | 179.30 | 179.18 | 0.75% | 1,401 |
| Jul 10, 2025 | 182.78 | 182.78 | 177.14 | 177.97 | 177.85 | -2.17% | 967 |
| Jul 9, 2025 | 181.15 | 182.21 | 179.47 | 181.92 | 181.80 | 1.20% | 269 |
| Jul 8, 2025 | 180.99 | 181.31 | 174.77 | 179.77 | 179.65 | -0.07% | 625 |
| Jul 7, 2025 | 186.00 | 186.00 | 179.42 | 179.90 | 179.78 | -0.63% | 700 |
| Jul 3, 2025 | 178.00 | 181.04 | 175.07 | 181.04 | 180.92 | 3.35% | 3,547 |