Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	250.00	250.22	233.32	240.88	240.88	-2.76%	3,577,503
Apr 21, 2026	254.43	255.20	245.72	247.72	247.72	-3.09%	2,020,172
Apr 20, 2026	255.62	257.15	252.40	255.62	255.62	-0.03%	1,841,559
Apr 17, 2026	251.33	258.74	251.33	255.69	255.69	3.27%	2,274,113
Apr 16, 2026	254.37	255.54	246.36	247.60	247.60	-2.54%	1,867,263
Apr 15, 2026	257.12	258.07	252.42	254.04	254.04	-1.55%	1,674,824
Apr 14, 2026	257.28	259.82	255.90	258.03	258.03	0.74%	1,629,242
Apr 13, 2026	251.43	256.30	249.38	256.14	256.14	1.37%	1,794,267
Apr 10, 2026	253.36	254.64	249.29	252.67	252.67	-0.55%	1,172,936
Apr 9, 2026	249.26	257.37	249.26	254.06	254.06	1.62%	1,878,062
Apr 8, 2026	245.92	253.00	245.92	250.00	250.00	5.92%	2,084,283
Apr 7, 2026	233.26	236.92	232.08	236.02	236.02	-0.23%	1,295,154
Apr 6, 2026	232.40	236.61	231.15	236.57	236.57	1.67%	1,498,184
Apr 2, 2026	234.55	237.76	230.97	232.68	232.68	-2.66%	1,748,259
Apr 1, 2026	234.02	240.38	233.63	239.04	239.04	3.72%	2,624,304
Mar 31, 2026	227.13	233.22	225.00	230.46	230.46	3.35%	3,210,543
Mar 30, 2026	230.51	230.89	220.51	222.99	222.99	-2.15%	2,045,313
Mar 27, 2026	230.23	230.98	227.37	227.90	227.90	-1.13%	1,654,947
Mar 26, 2026	237.50	238.67	229.78	230.51	230.51	-4.60%	1,603,886
Mar 25, 2026	242.00	243.66	240.77	241.62	241.62	0.88%	1,590,306
Mar 24, 2026	233.65	239.57	231.76	239.51	239.51	1.47%	1,929,001
Mar 23, 2026	235.01	241.85	232.60	236.04	236.04	2.09%	2,178,332
Mar 20, 2026	231.38	233.00	227.68	231.21	231.21	-0.74%	4,075,513
Mar 19, 2026	237.87	239.30	230.98	232.94	232.94	-3.72%	3,020,129
Mar 18, 2026	242.28	245.23	240.98	241.93	241.93	0.70%	2,503,368
Mar 17, 2026	241.65	242.62	234.26	240.24	240.24	-0.20%	2,329,563
Mar 16, 2026	241.23	242.60	238.53	240.73	240.73	1.68%	2,982,000
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