Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	245.26	246.37	232.82	236.75	236.75	-2.90%	2,632,120
Mar 12, 2026	251.54	251.54	239.60	243.82	243.82	-3.11%	2,860,541
Mar 11, 2026	252.52	253.91	248.03	251.65	251.65	-0.89%	1,949,249
Mar 10, 2026	253.41	257.38	251.68	253.91	253.91	-0.09%	1,949,004
Mar 9, 2026	247.35	254.24	243.62	254.14	254.14	1.60%	2,589,792
Mar 6, 2026	249.76	253.25	246.35	250.13	250.13	-0.90%	2,290,765
Mar 5, 2026	258.00	259.64	249.02	252.39	252.39	-2.96%	2,980,342
Mar 4, 2026	260.32	260.76	256.13	260.09	260.09	0.48%	1,481,522
Mar 3, 2026	259.53	261.04	252.51	258.84	258.84	-2.37%	2,156,978
Mar 2, 2026	263.00	267.31	259.00	265.11	265.11	0.98%	2,127,487
Feb 27, 2026	258.48	262.63	257.49	262.53	262.53	0.85%	3,157,360
Feb 26, 2026	259.75	260.94	254.86	260.31	260.31	0.26%	1,552,835
Feb 25, 2026	259.98	261.83	255.82	259.64	259.64	-0.50%	1,878,487
Feb 24, 2026	256.50	261.69	253.15	260.95	260.95	1.52%	1,567,964
Feb 23, 2026	256.08	258.50	255.27	257.04	257.04	-0.41%	2,152,672
Feb 20, 2026	252.13	258.83	251.39	258.10	258.10	2.71%	3,061,545
Feb 19, 2026	246.77	251.68	245.00	251.30	251.30	0.78%	2,430,854
Feb 18, 2026	254.03	254.28	247.10	249.35	249.35	-1.27%	2,641,758
Feb 17, 2026	247.19	254.57	246.02	252.55	252.55	0.94%	3,161,559
Feb 13, 2026	248.83	255.90	246.70	250.21	250.21	2.21%	3,213,029
Feb 12, 2026	235.81	256.70	235.79	244.79	244.79	6.04%	5,003,212
Feb 11, 2026	229.33	233.60	227.00	230.85	230.85	2.84%	4,363,930
Feb 10, 2026	225.70	227.51	224.04	224.47	224.47	-0.30%	2,503,130
Feb 9, 2026	222.48	226.12	220.38	225.15	225.15	0.89%	3,048,568
Feb 6, 2026	213.97	223.70	213.97	223.16	223.16	6.45%	2,902,197
Feb 5, 2026	207.04	212.63	206.23	209.63	209.51	0.49%	2,236,187
Feb 4, 2026	213.04	214.00	204.85	208.61	208.49	-2.29%	3,692,107
Feb 3, 2026	210.87	214.31	210.14	213.49	213.37	3.03%	3,488,746
Feb 2, 2026	206.81	209.20	204.55	207.21	207.09	-0.42%	2,359,921
Jan 30, 2026	207.78	212.00	207.78	208.08	207.96	-0.41%	4,293,055
Jan 29, 2026	211.76	213.59	208.14	208.93	208.81	-0.91%	3,236,094
Jan 28, 2026	214.32	215.15	208.30	210.84	210.72	-2.18%	3,925,780
Jan 27, 2026	216.65	218.48	214.24	215.53	215.41	0.06%	2,625,898
Jan 26, 2026	214.44	218.02	213.94	215.39	215.27	0.23%	2,798,924
Jan 23, 2026	217.81	219.00	213.80	214.89	214.77	-1.29%	3,492,863
Jan 22, 2026	224.34	226.00	216.12	217.70	217.58	-3.24%	3,862,669
Jan 21, 2026	221.95	226.74	220.51	225.00	224.87	2.11%	2,288,699
Jan 20, 2026	223.04	226.62	217.85	220.36	220.23	-2.01%	2,489,482
Jan 16, 2026	224.49	225.80	223.05	224.89	224.76	0.28%	1,671,876
Jan 15, 2026	222.46	226.87	222.46	224.26	224.13	1.82%	2,099,568
Jan 14, 2026	219.30	221.76	215.88	220.25	220.12	0.28%	2,143,291
Jan 13, 2026	221.34	223.61	219.08	219.64	219.51	-0.23%	2,487,645
Jan 12, 2026	218.16	221.44	216.59	220.15	220.02	0.86%	2,076,664
Jan 9, 2026	212.03	219.39	212.03	218.27	218.15	3.93%	2,343,884
Jan 8, 2026	215.48	217.00	205.88	210.02	209.90	-0.42%	3,240,559
Jan 7, 2026	215.44	216.35	210.71	210.90	210.78	-1.77%	2,128,704
Jan 6, 2026	213.59	216.38	211.23	214.69	214.57	0.83%	2,451,605
Jan 5, 2026	212.11	215.59	209.14	212.92	212.80	0.57%	2,737,220
Jan 2, 2026	205.49	211.73	204.15	211.71	211.59	3.26%	1,673,338
Dec 31, 2025	208.04	208.34	204.83	205.02	204.90	-1.34%	1,211,632