Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	254.12	256.57	249.86	249.35	-	-2.41%	810,406
Jun 1, 2026	253.62	257.28	249.03	255.52	255.52	-1.06%	2,715,612
May 29, 2026	258.84	259.58	254.34	258.25	258.25	-0.63%	5,799,661
May 28, 2026	260.00	262.48	255.53	259.89	259.89	0.72%	2,037,201
May 27, 2026	262.50	263.48	255.50	258.02	258.02	-1.48%	1,998,358
May 26, 2026	260.72	263.19	258.93	261.89	261.89	2.08%	1,774,271
May 22, 2026	261.88	261.90	255.45	256.55	256.55	-1.29%	1,678,667
May 21, 2026	259.50	262.09	257.33	259.89	259.89	-0.51%	1,584,601
May 20, 2026	256.26	262.70	255.33	261.21	261.21	3.20%	2,439,250
May 19, 2026	254.71	256.00	250.85	253.12	253.12	-1.51%	1,913,994
May 18, 2026	260.00	263.82	255.79	256.99	256.99	-1.29%	1,754,715
May 15, 2026	266.22	268.34	260.00	260.35	260.35	-4.41%	2,392,850
May 14, 2026	274.52	274.73	267.00	272.37	272.37	-0.27%	1,701,259
May 13, 2026	270.68	276.67	267.60	273.10	273.10	1.24%	2,442,679
May 12, 2026	273.61	274.95	266.84	269.76	269.76	-1.40%	2,303,798
May 11, 2026	269.35	275.16	266.03	273.58	273.58	1.12%	2,980,136
May 8, 2026	273.42	275.82	269.21	270.56	270.56	-0.68%	3,186,756
May 7, 2026	275.80	280.74	266.06	272.54	272.42	6.28%	5,793,951
May 6, 2026	250.72	258.30	249.64	256.43	256.32	5.66%	4,287,809
May 5, 2026	243.03	245.74	242.01	242.69	242.58	1.25%	1,775,989
May 4, 2026	239.99	242.40	238.35	239.70	239.59	0.08%	1,886,367
May 1, 2026	243.57	244.60	237.87	239.51	239.40	-1.45%	2,026,814
Apr 30, 2026	236.29	244.06	235.87	243.04	242.93	2.76%	2,540,685
Apr 29, 2026	241.00	241.79	234.61	236.52	236.42	-1.63%	2,699,412
Apr 28, 2026	241.76	245.36	237.28	240.43	240.32	-0.53%	2,728,567
Apr 27, 2026	241.93	242.46	238.01	241.70	241.59	-0.31%	1,863,071
Apr 24, 2026	244.43	245.26	239.73	242.44	242.33	-1.51%	1,452,426
Apr 23, 2026	242.35	251.24	241.73	246.16	246.05	2.19%	2,462,444
Apr 22, 2026	250.00	250.22	233.32	240.88	240.77	-2.76%	3,630,262
Apr 21, 2026	254.43	255.20	245.72	247.72	247.61	-3.09%	2,040,017
Apr 20, 2026	255.62	257.15	252.40	255.62	255.51	-0.03%	1,841,936
Apr 17, 2026	251.33	258.74	251.33	255.69	255.58	3.27%	2,276,513
Apr 16, 2026	254.37	255.54	246.36	247.60	247.49	-2.54%	1,868,088
Apr 15, 2026	257.12	258.07	252.42	254.04	253.93	-1.55%	1,685,923
Apr 14, 2026	257.28	259.82	255.90	258.03	257.92	0.74%	1,632,411
Apr 13, 2026	251.43	256.30	249.38	256.14	256.03	1.37%	1,975,480
Apr 10, 2026	253.36	254.64	249.29	252.67	252.56	-0.55%	1,187,203
Apr 9, 2026	249.26	257.37	249.26	254.06	253.95	1.62%	1,889,995
Apr 8, 2026	245.92	253.00	245.92	250.00	249.89	5.92%	2,106,216
Apr 7, 2026	233.26	236.92	232.08	236.02	235.92	-0.23%	1,311,766
Apr 6, 2026	232.40	236.61	231.15	236.57	236.47	1.67%	1,499,044
Apr 2, 2026	234.55	237.76	230.97	232.68	232.58	-2.66%	1,756,700
Apr 1, 2026	234.02	240.38	233.63	239.04	238.93	3.72%	2,650,783
Mar 31, 2026	227.13	233.22	225.00	230.46	230.36	3.35%	3,431,253
Mar 30, 2026	230.51	230.89	220.51	222.99	222.89	-2.15%	2,405,563
Mar 27, 2026	230.23	230.98	227.37	227.90	227.80	-1.13%	1,656,125
Mar 26, 2026	237.50	238.67	229.78	230.51	230.41	-4.60%	1,604,801
Mar 25, 2026	242.00	243.66	240.77	241.62	241.51	0.88%	1,602,010
Mar 24, 2026	233.65	239.57	231.76	239.51	239.40	1.47%	1,937,775
Mar 23, 2026	235.01	241.85	232.60	236.04	235.94	2.09%	2,227,030