Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	207.78	212.00	207.78	208.08	208.08	-0.41%	4,288,190
Jan 29, 2026	211.76	213.59	208.14	208.93	208.93	-0.91%	3,232,387
Jan 28, 2026	214.32	215.15	208.30	210.84	210.84	-2.18%	3,923,903
Jan 27, 2026	216.65	218.48	214.24	215.53	215.53	0.06%	2,623,867
Jan 26, 2026	214.44	218.02	213.94	215.39	215.39	0.23%	2,733,960
Jan 23, 2026	217.81	219.00	213.80	214.89	214.89	-1.29%	3,491,442
Jan 22, 2026	224.34	226.00	216.12	217.70	217.70	-3.24%	3,745,673
Jan 21, 2026	221.95	226.74	220.51	225.00	225.00	2.11%	2,281,118
Jan 20, 2026	223.04	226.62	217.85	220.36	220.36	-2.01%	2,422,237
Jan 16, 2026	224.49	225.80	223.05	224.89	224.89	0.28%	1,663,735
Jan 15, 2026	222.46	226.87	222.46	224.26	224.26	1.82%	2,092,790
Jan 14, 2026	219.30	221.76	215.88	220.25	220.25	0.28%	2,135,388
Jan 13, 2026	221.34	223.61	219.08	219.64	219.64	-0.23%	2,486,904
Jan 12, 2026	218.16	221.44	216.59	220.15	220.15	0.86%	2,075,382
Jan 9, 2026	212.03	219.39	212.03	218.27	218.27	3.93%	2,342,963
Jan 8, 2026	215.48	217.00	205.88	210.02	210.02	-0.42%	3,239,615
Jan 7, 2026	215.44	216.35	210.71	210.90	210.90	-1.77%	2,078,279
Jan 6, 2026	213.59	216.38	211.23	214.69	214.69	0.83%	2,416,354
Jan 5, 2026	212.11	215.59	209.14	212.92	212.92	0.57%	2,647,439
Jan 2, 2026	205.49	211.73	204.15	211.71	211.71	3.26%	1,649,580
Dec 31, 2025	208.04	208.34	204.83	205.02	205.02	-1.34%	1,191,621
Dec 30, 2025	209.29	209.48	207.13	207.81	207.81	-0.80%	1,010,754
Dec 29, 2025	210.50	211.37	208.88	209.49	209.49	-0.82%	1,433,296
Dec 26, 2025	211.57	212.52	210.02	211.22	211.22	-0.45%	907,823
Dec 24, 2025	210.59	212.46	209.74	212.17	212.17	1.24%	821,039
Dec 23, 2025	208.04	210.43	207.90	209.57	209.57	0.67%	1,411,453
Dec 22, 2025	205.00	209.24	201.42	208.17	208.17	2.30%	1,913,714
Dec 19, 2025	198.97	203.80	198.50	203.49	203.49	2.77%	3,358,637
Dec 18, 2025	193.70	200.06	193.58	198.00	198.00	3.56%	2,899,822
Dec 17, 2025	195.20	197.91	191.05	191.19	191.19	-2.04%	2,630,732
Dec 16, 2025	194.67	196.22	192.51	195.18	195.18	-1.04%	3,000,482
Dec 15, 2025	198.20	201.21	195.74	197.24	197.24	-0.54%	2,170,625
Dec 12, 2025	198.18	201.66	195.70	198.31	198.31	1.24%	2,452,433
Dec 11, 2025	191.65	196.25	189.19	195.89	195.89	1.82%	1,891,919
Dec 10, 2025	191.97	194.37	190.32	192.39	192.39	0.54%	2,294,802
Dec 9, 2025	193.60	195.05	191.25	191.36	191.36	-1.18%	2,234,463
Dec 8, 2025	191.69	194.69	190.81	193.64	193.64	1.39%	2,652,533
Dec 5, 2025	197.00	197.16	188.83	190.98	190.98	-2.70%	2,744,895
Dec 4, 2025	193.95	197.75	193.20	196.27	196.27	1.02%	1,976,605
Dec 3, 2025	196.65	196.88	192.05	194.29	194.29	-1.00%	1,850,593
Dec 2, 2025	200.66	201.22	194.97	196.26	196.26	-1.25%	2,549,514
Dec 1, 2025	203.00	203.57	198.50	198.74	198.74	-2.86%	1,808,326
Nov 28, 2025	206.15	207.77	202.68	204.59	204.59	-0.02%	685,946
Nov 26, 2025	204.20	207.44	204.20	204.63	204.63	0.47%	1,962,129
Nov 25, 2025	201.97	204.40	198.73	203.68	203.68	1.78%	3,025,540
Nov 24, 2025	197.61	201.17	196.98	200.12	200.12	1.44%	3,019,024
Nov 21, 2025	197.00	198.65	192.76	197.28	197.28	-0.32%	2,913,184
Nov 20, 2025	206.72	207.85	197.57	197.92	197.92	-2.05%	2,487,218
Nov 19, 2025	201.22	205.35	200.66	202.06	202.06	0.42%	2,152,145
Nov 18, 2025	200.81	202.36	196.64	201.22	201.22	0.47%	2,035,177