Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	212.21	214.98	204.07	208.15	208.15	-1.64%	5,849,934
Oct 20, 2026	218.00	218.21	204.85	211.63	211.63	-3.82%	5,380,598
Oct 19, 2026	220.97	222.43	218.67	220.03	220.03	-0.42%	2,193,327
Oct 16, 2026	220.80	224.99	220.60	220.96	220.96	0.57%	2,966,686
Oct 15, 2026	216.92	220.62	211.08	219.70	219.70	0.99%	3,421,049
Oct 14, 2026	216.99	219.88	215.44	217.54	217.54	0.32%	2,732,851
Oct 13, 2026	219.48	220.03	214.33	216.84	216.84	-1.80%	3,557,184
Oct 12, 2026	225.44	225.56	220.35	220.81	220.81	-1.98%	1,949,671
Oct 9, 2026	222.04	226.22	220.83	225.26	225.26	1.21%	2,670,210
Oct 8, 2026	220.72	224.75	219.63	222.56	222.56	-0.09%	2,648,504
Oct 7, 2026	228.03	228.50	222.06	222.75	222.75	-3.82%	2,587,576
Oct 6, 2026	229.66	231.73	225.10	231.60	231.60	0.88%	2,340,613
Oct 5, 2026	231.74	232.30	228.59	229.57	229.57	-0.74%	2,232,977
Oct 2, 2026	230.47	232.86	226.39	231.27	231.27	1.27%	2,230,625
Oct 1, 2026	225.65	229.75	224.88	228.38	228.38	0.97%	2,631,614
Sep 30, 2026	231.69	231.69	226.02	226.18	226.18	-2.06%	2,670,260
Sep 29, 2026	228.66	232.30	228.00	230.94	230.94	1.15%	1,841,619
Sep 28, 2026	230.99	231.90	227.00	228.32	228.32	-1.79%	1,817,448
Sep 25, 2026	231.00	233.42	228.91	232.48	232.48	1.35%	2,183,856
Sep 24, 2026	226.59	232.63	225.62	229.38	229.38	0.26%	2,192,742
Sep 23, 2026	226.00	230.37	224.24	228.78	228.78	1.52%	2,388,735
Sep 22, 2026	227.69	227.94	223.28	225.36	225.36	-0.88%	2,462,970
Sep 21, 2026	230.50	231.91	226.36	227.37	227.37	-1.00%	2,772,466
Sep 18, 2026	225.78	230.36	224.24	229.67	229.67	1.73%	4,514,618
Sep 17, 2026	229.17	229.51	223.36	225.76	225.76	-0.87%	2,458,773
Sep 16, 2026	226.23	229.25	224.85	227.73	227.73	1.36%	3,255,087
Sep 15, 2026	231.59	232.17	223.28	224.67	224.67	-1.08%	4,042,023
Sep 14, 2026	226.24	229.38	223.03	227.13	227.13	-1.08%	2,611,589
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