Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	271.34	273.48	266.44	267.41	267.28	-0.54%	2,758,744
Jun 30, 2026	271.99	274.09	264.21	268.86	268.73	0.11%	3,655,201
Jun 29, 2026	268.58	271.71	264.10	268.57	268.44	-0.11%	5,271,630
Jun 26, 2026	269.00	270.68	258.59	268.87	268.74	-1.56%	17,578,614
Jun 25, 2026	276.32	281.46	269.83	273.14	273.01	-1.06%	4,997,467
Jun 24, 2026	275.03	279.14	274.23	276.06	275.93	0.34%	2,886,225
Jun 23, 2026	276.47	279.15	269.22	275.13	275.00	-1.87%	3,050,934
Jun 22, 2026	278.22	280.68	275.50	280.36	280.22	0.97%	2,566,947
Jun 18, 2026	288.32	290.63	276.01	277.66	277.53	-1.97%	4,444,391
Jun 17, 2026	275.43	285.63	273.56	283.23	283.09	2.09%	2,701,818
Jun 16, 2026	273.07	280.71	272.26	277.42	277.29	2.58%	2,841,531
Jun 15, 2026	270.90	273.05	268.57	270.44	270.31	2.18%	2,257,860
Jun 12, 2026	267.94	268.03	261.09	264.67	264.54	0.03%	1,797,083
Jun 11, 2026	251.38	264.66	250.85	264.60	264.47	6.06%	2,508,381