Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	231.72	232.36	227.73	229.61	229.61	0.75%	3,678,603
Sep 10, 2026	231.54	232.39	227.57	227.91	227.91	-2.02%	4,415,996
Sep 9, 2026	232.71	238.64	226.30	232.62	232.62	0.47%	5,719,197
Sep 8, 2026	242.81	246.50	229.32	231.53	231.53	-10.70%	11,651,234
Sep 4, 2026	260.00	263.34	258.15	259.27	259.27	-0.47%	2,756,846
Sep 3, 2026	255.86	260.74	254.02	260.49	260.49	2.98%	3,230,603
Sep 2, 2026	257.77	257.77	250.14	252.96	252.96	-0.76%	3,568,256
Sep 1, 2026	249.46	255.78	248.70	254.89	254.89	4.06%	5,198,956
Aug 31, 2026	248.25	250.79	240.38	244.95	244.95	-7.51%	8,926,091
Aug 28, 2026	268.39	268.39	261.62	264.85	264.85	-1.05%	1,650,379
Aug 27, 2026	268.78	269.01	263.67	267.65	267.65	-0.63%	1,996,217
Aug 26, 2026	266.13	271.17	264.10	269.34	269.34	2.01%	1,609,673
Aug 25, 2026	268.85	270.06	262.65	264.04	264.04	0.28%	1,806,065
Aug 24, 2026	270.47	271.50	261.09	263.29	263.29	-3.09%	2,371,777
Aug 21, 2026	276.36	276.82	270.89	271.68	271.68	-0.72%	1,714,806
Aug 20, 2026	281.31	285.07	272.08	273.64	273.64	-3.47%	2,130,911
Aug 19, 2026	293.40	293.40	283.02	283.48	283.48	-3.13%	2,639,442
Aug 18, 2026	286.40	293.33	284.00	292.65	292.65	1.22%	1,777,913
Aug 17, 2026	289.18	291.38	287.21	289.12	289.12	-0.02%	1,547,404
Aug 14, 2026	282.38	289.99	281.73	289.18	289.18	2.25%	1,922,369
Aug 13, 2026	282.35	283.60	276.26	282.82	282.82	0.42%	2,450,647
Aug 12, 2026	285.00	286.18	281.16	281.63	281.63	0.10%	1,567,118
Aug 11, 2026	285.16	287.11	280.75	281.34	281.34	-0.84%	1,265,310
Aug 10, 2026	285.00	286.88	282.50	283.71	283.71	0.65%	2,121,817
Aug 7, 2026	291.45	294.70	280.89	281.88	281.88	-2.66%	1,866,877
Aug 6, 2026	299.00	310.00	288.53	289.72	289.58	-0.58%	3,272,914
Aug 5, 2026	289.25	292.88	288.97	291.42	291.28	1.12%	2,227,202
Aug 4, 2026	290.00	291.59	283.69	288.20	288.06	0.65%	2,509,542
Aug 3, 2026	284.37	287.04	279.70	286.34	286.20	1.45%	1,509,692
Jul 31, 2026	281.32	285.14	278.00	282.26	282.12	1.80%	2,282,493
Jul 30, 2026	275.75	278.76	270.25	277.28	277.15	1.65%	2,010,779
Jul 29, 2026	285.20	286.04	272.73	272.79	272.66	-4.63%	2,478,130
Jul 28, 2026	287.99	288.98	281.35	286.04	285.90	-0.66%	2,859,199
Jul 27, 2026	292.44	295.28	282.81	287.94	287.80	-0.46%	2,637,015
Jul 24, 2026	287.36	293.00	286.46	289.26	289.12	0.76%	2,112,534
Jul 23, 2026	280.49	288.66	278.61	287.09	286.95	2.28%	2,479,735
Jul 22, 2026	278.76	282.04	277.48	280.70	280.56	0.61%	1,610,757
Jul 21, 2026	274.24	279.74	271.75	279.00	278.87	2.58%	1,364,851
Jul 20, 2026	274.60	277.49	270.33	271.98	271.85	-0.17%	1,533,064
Jul 17, 2026	269.35	277.79	265.75	272.43	272.30	0.46%	2,061,865
Jul 16, 2026	275.83	279.20	267.76	271.19	271.06	-2.88%	1,844,579
Jul 15, 2026	278.66	279.98	271.25	279.24	279.11	0.89%	2,011,349
Jul 14, 2026	273.41	277.45	271.79	276.78	276.65	2.03%	1,653,407
Jul 13, 2026	269.16	275.49	268.95	271.28	271.15	0.16%	1,570,533
Jul 10, 2026	273.45	274.06	265.01	270.85	270.72	-1.07%	1,458,092
Jul 9, 2026	276.08	277.52	272.94	273.77	273.64	0.81%	1,349,707
Jul 8, 2026	271.40	273.66	268.81	271.58	271.45	-1.40%	1,726,195
Jul 7, 2026	275.60	276.92	267.73	275.43	275.30	-0.89%	2,287,995
Jul 6, 2026	272.99	280.50	272.89	277.91	277.78	2.77%	2,388,972
Jul 2, 2026	271.90	277.65	267.07	270.41	270.28	1.12%	2,292,632