Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	100.60	101.00	99.80	100.03	100.03	0.31%	1,523,319
Oct 31, 2024	100.86	101.48	99.10	99.72	99.72	-1.40%	2,673,815
Oct 30, 2024	100.10	101.35	99.81	101.14	101.14	1.05%	3,435,035
Oct 29, 2024	101.06	101.22	98.83	100.09	100.09	-2.24%	2,844,984
Oct 28, 2024	102.08	102.60	101.31	102.38	102.38	0.98%	2,230,864
Oct 25, 2024	101.00	101.84	100.68	101.39	101.39	0.77%	1,398,259
Oct 24, 2024	100.20	102.07	99.15	100.62	100.62	-2.15%	1,983,378
Oct 23, 2024	102.69	103.81	102.50	102.83	102.83	0.18%	1,851,388
Oct 22, 2024	105.55	105.83	101.83	102.65	102.65	-3.45%	2,807,723
Oct 21, 2024	106.11	106.93	105.72	106.32	106.32	0.74%	1,724,357
Oct 18, 2024	106.76	106.76	104.74	105.54	105.54	-0.63%	1,706,598
Oct 17, 2024	106.02	106.74	105.58	106.21	106.21	0.85%	2,450,599
Oct 16, 2024	104.01	105.45	103.92	105.31	105.31	1.35%	1,511,210
Oct 15, 2024	102.90	104.29	102.21	103.91	103.91	1.23%	2,479,591
Oct 14, 2024	103.82	104.01	102.20	102.65	102.65	-1.13%	2,571,755
Oct 11, 2024	102.16	104.42	102.14	103.82	103.82	1.68%	1,624,068
Oct 10, 2024	103.30	103.33	101.62	102.10	102.10	-1.54%	1,460,739
Oct 9, 2024	103.11	104.10	102.60	103.70	103.70	0.69%	1,498,109
Oct 8, 2024	103.83	104.24	102.94	102.99	102.99	0.16%	1,494,250
Oct 7, 2024	101.75	103.38	101.39	102.83	102.83	0.78%	1,778,989
Oct 4, 2024	101.81	103.00	101.03	102.03	102.03	1.27%	2,063,335
Oct 3, 2024	101.48	102.26	100.14	100.75	100.75	-0.53%	2,418,735
Oct 2, 2024	100.94	102.13	100.03	101.29	101.29	0.37%	1,763,008
Oct 1, 2024	99.98	101.70	98.90	100.92	100.92	0.67%	2,084,508
Sep 30, 2024	98.55	100.37	97.86	100.25	100.25	1.05%	2,005,714
Sep 27, 2024	99.30	99.71	98.59	99.21	99.21	-0.09%	1,543,588
Sep 26, 2024	100.29	100.62	99.02	99.30	99.30	-0.42%	1,454,556
Sep 25, 2024	99.65	100.51	99.38	99.72	99.72	0.40%	1,547,477
Sep 24, 2024	98.62	99.60	98.04	99.32	99.32	0.70%	3,043,144
Sep 23, 2024	97.54	98.97	97.23	98.63	98.63	1.21%	2,082,932
Sep 20, 2024	97.25	98.29	96.52	97.45	97.45	0.02%	6,550,394
Sep 19, 2024	96.94	97.52	95.46	97.43	97.43	2.90%	2,520,109
Sep 18, 2024	94.94	95.96	94.26	94.68	94.68	0.10%	1,714,678
Sep 17, 2024	95.24	95.26	93.51	94.59	94.59	-0.58%	2,040,832
Sep 16, 2024	95.71	96.55	94.13	95.14	95.14	-0.15%	2,284,549
Sep 13, 2024	93.50	95.97	92.77	95.28	95.28	1.11%	2,815,679
Sep 12, 2024	94.10	95.11	93.60	94.23	94.23	0.15%	1,842,260
Sep 11, 2024	93.18	94.25	91.03	94.09	94.09	1.01%	1,440,703
Sep 10, 2024	94.09	94.09	92.20	93.15	93.15	-0.58%	2,120,862
Sep 9, 2024	93.10	94.62	92.53	93.69	93.69	2.46%	1,803,456
Sep 6, 2024	94.00	94.15	90.72	91.44	91.44	-2.94%	4,136,985
Sep 5, 2024	94.08	94.81	93.05	94.21	94.21	-0.15%	3,001,812
Sep 4, 2024	92.90	94.71	92.59	94.35	94.35	1.43%	2,138,962
Sep 3, 2024	97.16	97.90	92.45	93.02	93.02	-3.77%	3,271,479
Aug 30, 2024	97.16	97.49	95.31	96.66	96.66	-0.31%	3,188,796
Aug 29, 2024	96.84	97.75	95.66	96.96	96.96	0.46%	1,949,366
Aug 28, 2024	97.55	98.15	96.18	96.52	96.52	-0.44%	1,947,409
Aug 27, 2024	96.39	97.19	95.42	96.95	96.95	0.32%	1,961,772
Aug 26, 2024	96.91	97.86	96.58	96.64	96.64	-0.45%	1,677,206
Aug 23, 2024	96.80	97.57	96.41	97.08	97.08	0.55%	1,158,202
Aug 22, 2024	96.25	97.09	96.07	96.55	96.55	0.30%	1,437,639
Aug 21, 2024	95.80	96.61	95.55	96.26	96.26	0.66%	1,322,999
Aug 20, 2024	96.45	96.71	94.92	95.63	95.63	-0.77%	1,367,860
Aug 19, 2024	95.58	96.45	95.40	96.37	96.37	0.57%	1,971,351
Aug 16, 2024	95.50	96.22	95.19	95.82	95.82	0.25%	1,350,979
Aug 15, 2024	95.25	95.84	93.91	95.58	95.58	1.81%	2,144,709
Aug 14, 2024	93.96	95.07	92.94	93.88	93.88	-0.04%	1,983,170
Aug 13, 2024	93.40	93.96	92.63	93.92	93.92	1.17%	3,058,866
Aug 12, 2024	93.13	93.53	92.21	92.83	92.83	-0.28%	2,236,539
Aug 9, 2024	92.15	93.18	91.19	93.09	93.09	1.23%	1,961,222
Aug 8, 2024	88.88	92.52	88.52	91.96	91.88	4.60%	3,333,297
Aug 7, 2024	90.32	90.82	87.64	87.92	87.85	-1.30%	2,290,133
Aug 6, 2024	88.42	91.00	88.01	89.08	89.00	2.69%	3,275,219
Aug 5, 2024	86.13	87.42	85.39	86.75	86.68	-3.78%	6,636,696
Aug 2, 2024	93.45	93.75	89.81	90.16	90.08	-4.96%	4,454,848
Aug 1, 2024	96.65	97.29	94.10	94.87	94.79	-0.87%	3,140,489
Jul 31, 2024	94.38	96.93	92.66	95.70	95.62	2.01%	4,050,614
Jul 30, 2024	92.55	94.89	91.09	93.81	93.73	13.23%	7,825,642
Jul 29, 2024	83.68	83.96	82.21	82.85	82.78	0.21%	3,834,897
Jul 26, 2024	82.81	83.29	81.41	82.68	82.61	0.41%	2,903,005
Jul 25, 2024	80.00	83.65	79.63	82.34	82.27	3.46%	5,342,536
Jul 24, 2024	81.95	82.14	79.49	79.59	79.52	-3.42%	2,670,215
Jul 23, 2024	80.19	82.86	79.91	82.41	82.34	2.69%	3,515,115
Jul 22, 2024	78.53	80.27	78.34	80.25	80.18	2.85%	4,039,703
Jul 19, 2024	78.83	78.90	77.49	78.03	77.96	-0.95%	1,882,459
Jul 18, 2024	78.00	78.94	77.22	78.78	78.71	1.18%	4,132,815
Jul 17, 2024	80.23	80.71	77.84	77.86	77.79	-4.33%	2,558,905
Jul 16, 2024	79.40	81.53	79.40	81.38	81.31	3.14%	3,374,276
Jul 15, 2024	79.64	79.86	78.80	78.90	78.83	-0.42%	2,703,098
Jul 12, 2024	80.25	80.31	79.10	79.23	79.16	-0.54%	2,129,376
Jul 11, 2024	80.09	80.88	79.42	79.66	79.59	-0.65%	2,603,072
Jul 10, 2024	80.54	81.19	80.11	80.18	80.11	-0.07%	2,683,566
Jul 9, 2024	80.53	81.25	80.17	80.24	80.17	-0.29%	1,840,666
Jul 8, 2024	79.27	80.51	79.27	80.47	80.40	2.12%	2,150,221
Jul 5, 2024	79.46	79.65	78.00	78.80	78.73	-0.67%	1,880,313
Jul 3, 2024	78.50	79.46	78.00	79.33	79.26	1.61%	1,712,907
Jul 2, 2024	77.06	78.49	76.85	78.07	78.00	1.00%	2,421,389
Jul 1, 2024	78.75	78.96	76.92	77.30	77.23	-0.43%	3,021,269
Jun 28, 2024	79.78	80.47	76.83	77.63	77.56	-2.47%	6,548,894
Jun 27, 2024	79.10	79.86	79.00	79.60	79.53	0.76%	2,749,950
Jun 26, 2024	78.14	79.20	77.70	79.00	78.93	1.02%	2,504,270
Jun 25, 2024	78.91	79.24	77.49	78.20	78.13	-0.55%	4,860,364
Jun 24, 2024	79.93	81.35	78.11	78.63	78.56	-1.88%	4,212,176
Jun 21, 2024	79.45	80.16	78.89	80.14	80.07	0.79%	4,992,706
Jun 20, 2024	80.35	80.79	79.23	79.51	79.44	-0.86%	3,237,117
Jun 18, 2024	80.02	80.39	79.28	80.20	80.13	0.25%	1,974,104
Jun 17, 2024	78.81	80.20	78.54	80.00	79.93	1.34%	2,863,639
Jun 14, 2024	81.69	81.74	77.74	78.94	78.87	-4.66%	4,958,710
Jun 13, 2024	83.36	83.53	81.79	82.80	82.73	-0.76%	2,128,433
Jun 12, 2024	83.49	84.17	82.55	83.43	83.36	0.30%	2,249,930