Howmet Aerospace Inc. (HWM)
NYSE: HWM · Real-Time Price · USD
198.51
-1.59 (-0.79%)
At close: Oct 24, 2025, 4:00 PM EDT
199.20
+0.69 (0.35%)
After-hours: Oct 24, 2025, 7:56 PM EDT
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 201.70 | 202.50 | 198.25 | 198.51 | 198.51 | -0.79% | 2,142,400 |
| Oct 23, 2025 | 191.61 | 200.20 | 191.50 | 200.10 | 200.10 | 4.64% | 2,300,813 |
| Oct 22, 2025 | 197.79 | 200.00 | 188.86 | 191.23 | 191.23 | -3.02% | 2,250,958 |
| Oct 21, 2025 | 193.24 | 197.84 | 193.08 | 197.18 | 197.18 | 2.42% | 2,022,624 |
| Oct 20, 2025 | 191.63 | 193.50 | 190.60 | 192.52 | 192.52 | 1.50% | 1,045,121 |
| Oct 17, 2025 | 189.84 | 191.35 | 187.46 | 189.68 | 189.68 | -1.04% | 1,523,108 |
| Oct 16, 2025 | 192.98 | 194.45 | 190.38 | 191.68 | 191.68 | -0.31% | 1,352,122 |
| Oct 15, 2025 | 194.48 | 196.07 | 189.03 | 192.27 | 192.27 | -0.39% | 1,212,905 |
| Oct 14, 2025 | 188.00 | 194.95 | 186.88 | 193.03 | 193.03 | 1.60% | 1,884,482 |
| Oct 13, 2025 | 186.08 | 190.79 | 185.83 | 189.99 | 189.99 | 3.20% | 1,671,661 |
| Oct 10, 2025 | 188.75 | 190.14 | 183.83 | 184.09 | 184.09 | -2.51% | 1,726,251 |
| Oct 9, 2025 | 192.57 | 192.93 | 188.59 | 188.83 | 188.83 | -1.47% | 1,121,394 |
| Oct 8, 2025 | 192.55 | 193.83 | 190.26 | 191.65 | 191.65 | 0.10% | 1,265,787 |
| Oct 7, 2025 | 190.42 | 191.52 | 188.85 | 191.46 | 191.46 | 0.51% | 1,489,295 |
| Oct 6, 2025 | 188.49 | 190.98 | 186.59 | 190.48 | 190.48 | 0.65% | 1,751,464 |
| Oct 3, 2025 | 191.97 | 192.02 | 186.89 | 189.25 | 189.25 | -0.96% | 1,617,609 |
| Oct 2, 2025 | 195.12 | 196.13 | 190.15 | 191.08 | 191.08 | -1.93% | 2,133,501 |
| Oct 1, 2025 | 194.16 | 198.48 | 193.04 | 194.85 | 194.85 | -0.70% | 2,267,178 |
| Sep 30, 2025 | 192.39 | 196.66 | 191.93 | 196.23 | 196.23 | 2.25% | 2,384,759 |
| Sep 29, 2025 | 194.69 | 196.39 | 189.92 | 191.92 | 191.92 | -0.64% | 2,485,361 |
| Sep 26, 2025 | 192.00 | 194.89 | 191.13 | 193.15 | 193.15 | 1.74% | 2,339,698 |
| Sep 25, 2025 | 189.53 | 190.37 | 186.73 | 189.85 | 189.85 | -0.19% | 1,326,907 |
| Sep 24, 2025 | 194.56 | 194.69 | 190.09 | 190.22 | 190.22 | -1.74% | 1,772,359 |
| Sep 23, 2025 | 192.45 | 194.35 | 189.72 | 193.58 | 193.58 | 0.74% | 2,224,919 |
| Sep 22, 2025 | 192.50 | 192.80 | 190.00 | 192.15 | 192.15 | 1.01% | 2,111,193 |
| Sep 19, 2025 | 192.90 | 192.99 | 186.30 | 190.23 | 190.23 | -0.84% | 4,621,121 |
| Sep 18, 2025 | 184.67 | 192.25 | 182.78 | 191.84 | 191.84 | 3.48% | 2,223,229 |
| Sep 17, 2025 | 187.58 | 188.25 | 183.24 | 185.39 | 185.39 | -1.10% | 2,227,917 |
| Sep 16, 2025 | 189.50 | 190.29 | 186.47 | 187.46 | 187.46 | -0.95% | 3,288,048 |
| Sep 15, 2025 | 186.00 | 189.50 | 186.00 | 189.25 | 189.25 | 1.87% | 1,813,190 |
| Sep 12, 2025 | 185.00 | 187.26 | 184.50 | 185.77 | 185.77 | 0.85% | 1,817,451 |
| Sep 11, 2025 | 184.39 | 185.66 | 181.36 | 184.21 | 184.21 | 0.22% | 2,000,371 |
| Sep 10, 2025 | 180.00 | 184.23 | 179.62 | 183.80 | 183.80 | 2.69% | 1,995,527 |
| Sep 9, 2025 | 178.78 | 179.49 | 176.32 | 178.98 | 178.98 | -0.25% | 1,399,697 |
| Sep 8, 2025 | 178.28 | 180.55 | 178.28 | 179.43 | 179.43 | 0.69% | 1,777,422 |
| Sep 5, 2025 | 180.25 | 181.39 | 173.38 | 178.20 | 178.20 | -0.74% | 2,016,705 |
| Sep 4, 2025 | 174.87 | 180.95 | 174.66 | 179.53 | 179.53 | 2.89% | 2,265,845 |
| Sep 3, 2025 | 173.40 | 174.51 | 172.41 | 174.49 | 174.49 | 0.73% | 1,648,801 |
| Sep 2, 2025 | 172.31 | 173.59 | 170.81 | 173.22 | 173.22 | -0.51% | 1,995,246 |
| Aug 29, 2025 | 176.15 | 176.54 | 172.52 | 174.10 | 174.10 | -1.17% | 1,665,696 |
| Aug 28, 2025 | 175.75 | 177.46 | 175.30 | 176.16 | 176.16 | 0.29% | 2,313,325 |
| Aug 27, 2025 | 175.50 | 176.67 | 174.94 | 175.65 | 175.65 | -0.15% | 1,926,820 |
| Aug 26, 2025 | 172.10 | 176.23 | 171.41 | 175.92 | 175.92 | 2.73% | 4,060,092 |
| Aug 25, 2025 | 171.35 | 174.73 | 170.85 | 171.24 | 171.24 | 0.14% | 1,945,758 |
| Aug 22, 2025 | 174.10 | 175.08 | 170.24 | 171.00 | 171.00 | -1.30% | 2,996,379 |
| Aug 21, 2025 | 171.85 | 174.49 | 171.27 | 173.25 | 173.25 | 0.76% | 2,261,709 |
| Aug 20, 2025 | 171.50 | 172.66 | 169.45 | 171.94 | 171.94 | 0.02% | 2,762,921 |
| Aug 19, 2025 | 172.25 | 174.19 | 171.04 | 171.90 | 171.90 | -0.66% | 2,274,362 |
| Aug 18, 2025 | 171.96 | 173.48 | 170.80 | 173.05 | 173.05 | 1.05% | 2,241,148 |
| Aug 15, 2025 | 176.00 | 176.00 | 170.34 | 171.25 | 171.25 | -2.69% | 3,265,040 |