Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
165.09
+2.08 (1.28%)
At close: May 23, 2025, 4:00 PM
165.10
+0.01 (0.01%)
After-hours: May 23, 2025, 7:59 PM EDT
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 161.58 | 166.03 | 160.01 | 165.09 | 165.09 | 1.28% | 2,044,442 |
| May 22, 2025 | 162.56 | 164.35 | 161.53 | 163.01 | 163.01 | 0.15% | 2,073,469 |
| May 21, 2025 | 164.34 | 165.70 | 162.16 | 162.76 | 162.76 | -1.42% | 1,858,801 |
| May 20, 2025 | 165.74 | 166.50 | 164.08 | 165.10 | 165.10 | -0.69% | 1,836,152 |
| May 19, 2025 | 162.50 | 166.38 | 160.40 | 166.24 | 166.24 | 2.11% | 2,585,664 |
| May 16, 2025 | 161.13 | 162.91 | 160.59 | 162.80 | 162.80 | 0.94% | 1,839,414 |
| May 15, 2025 | 159.00 | 161.72 | 159.00 | 161.29 | 161.29 | 1.15% | 4,660,646 |
| May 14, 2025 | 158.79 | 160.83 | 158.12 | 159.46 | 159.46 | 0.73% | 3,505,186 |
| May 13, 2025 | 156.62 | 160.14 | 155.22 | 158.30 | 158.30 | 0.85% | 3,635,342 |
| May 12, 2025 | 160.62 | 161.58 | 155.61 | 156.96 | 156.96 | -0.29% | 4,990,823 |
| May 9, 2025 | 157.90 | 158.97 | 154.72 | 157.41 | 157.41 | -0.06% | 2,232,699 |
| May 8, 2025 | 158.69 | 159.04 | 157.05 | 157.50 | 157.40 | 0.24% | 2,806,176 |
| May 7, 2025 | 155.63 | 157.43 | 154.31 | 157.12 | 157.02 | 0.85% | 2,908,231 |
| May 6, 2025 | 151.32 | 156.80 | 150.63 | 155.80 | 155.70 | 0.95% | 2,646,364 |
| May 5, 2025 | 153.07 | 155.59 | 152.82 | 154.34 | 154.24 | 0.18% | 1,882,133 |
| May 2, 2025 | 150.21 | 154.73 | 150.21 | 154.07 | 153.97 | 4.08% | 3,652,086 |
| May 1, 2025 | 146.46 | 150.48 | 144.71 | 148.03 | 147.94 | 6.82% | 4,819,591 |
| Apr 30, 2025 | 135.10 | 138.97 | 134.81 | 138.58 | 138.49 | 0.79% | 3,140,949 |
| Apr 29, 2025 | 136.00 | 138.41 | 135.75 | 137.50 | 137.41 | 0.84% | 2,450,157 |
| Apr 28, 2025 | 138.27 | 139.61 | 135.06 | 136.35 | 136.26 | 0.43% | 2,878,883 |
| Apr 25, 2025 | 134.30 | 136.46 | 133.74 | 135.76 | 135.67 | 1.70% | 1,603,441 |
| Apr 24, 2025 | 129.28 | 134.34 | 129.28 | 133.49 | 133.41 | 2.92% | 2,224,306 |
| Apr 23, 2025 | 129.19 | 132.31 | 127.51 | 129.70 | 129.62 | 4.34% | 2,931,645 |
| Apr 22, 2025 | 121.29 | 125.02 | 121.07 | 124.30 | 124.22 | 4.04% | 2,234,612 |
| Apr 21, 2025 | 122.49 | 122.99 | 118.09 | 119.47 | 119.39 | -3.05% | 2,008,233 |
| Apr 17, 2025 | 123.58 | 125.14 | 122.96 | 123.23 | 123.15 | -0.56% | 2,189,090 |
| Apr 16, 2025 | 123.90 | 126.30 | 122.25 | 123.93 | 123.85 | -0.43% | 2,864,167 |
| Apr 15, 2025 | 123.60 | 126.57 | 123.05 | 124.47 | 124.39 | -2.35% | 3,606,937 |
| Apr 14, 2025 | 128.45 | 129.08 | 126.26 | 127.46 | 127.38 | 1.42% | 2,011,548 |
| Apr 11, 2025 | 123.37 | 126.35 | 121.93 | 125.67 | 125.59 | 1.19% | 2,035,989 |
| Apr 10, 2025 | 124.88 | 127.45 | 120.34 | 124.19 | 124.11 | -3.04% | 3,076,541 |
| Apr 9, 2025 | 113.28 | 129.46 | 112.08 | 128.09 | 128.01 | 11.75% | 5,275,036 |
| Apr 8, 2025 | 122.23 | 122.95 | 112.69 | 114.62 | 114.55 | -1.00% | 4,242,076 |
| Apr 7, 2025 | 107.41 | 119.25 | 105.04 | 115.78 | 115.71 | 3.07% | 5,805,735 |
| Apr 4, 2025 | 115.95 | 117.22 | 109.42 | 112.33 | 112.26 | -10.14% | 6,664,433 |
| Apr 3, 2025 | 127.80 | 130.00 | 124.80 | 125.00 | 124.92 | -6.65% | 2,372,619 |
| Apr 2, 2025 | 129.17 | 134.13 | 129.00 | 133.90 | 133.82 | 1.61% | 1,749,361 |
| Apr 1, 2025 | 128.93 | 131.99 | 128.02 | 131.78 | 131.70 | 1.58% | 2,241,791 |
| Mar 31, 2025 | 127.46 | 130.67 | 124.17 | 129.73 | 129.65 | 0.03% | 3,282,139 |
| Mar 28, 2025 | 131.63 | 133.01 | 128.54 | 129.69 | 129.61 | -2.07% | 1,945,686 |
| Mar 27, 2025 | 133.58 | 134.68 | 130.73 | 132.43 | 132.35 | -1.27% | 1,543,373 |
| Mar 26, 2025 | 137.87 | 138.06 | 133.83 | 134.14 | 134.06 | -2.60% | 2,733,412 |
| Mar 25, 2025 | 136.55 | 137.81 | 134.90 | 137.72 | 137.63 | 1.19% | 2,661,801 |
| Mar 24, 2025 | 133.27 | 136.49 | 132.38 | 136.10 | 136.01 | 4.01% | 2,406,863 |
| Mar 21, 2025 | 131.17 | 131.54 | 128.81 | 130.85 | 130.77 | -0.62% | 3,841,503 |
| Mar 20, 2025 | 130.32 | 133.36 | 129.90 | 131.67 | 131.59 | -0.23% | 2,075,299 |
| Mar 19, 2025 | 128.88 | 133.00 | 128.75 | 131.98 | 131.90 | 2.91% | 2,427,355 |
| Mar 18, 2025 | 128.14 | 129.00 | 124.34 | 128.25 | 128.17 | -0.79% | 2,595,883 |
| Mar 17, 2025 | 125.70 | 130.15 | 125.31 | 129.27 | 129.19 | 2.18% | 2,275,760 |
| Mar 14, 2025 | 125.00 | 126.75 | 123.13 | 126.51 | 126.43 | 3.05% | 2,564,349 |