Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	270.68	272.79	267.60	270.08	-	0.12%	165,662
May 12, 2026	273.61	274.95	266.84	269.76	269.76	-1.40%	2,078,437
May 11, 2026	269.35	275.16	266.03	273.58	273.58	1.12%	2,719,859
May 8, 2026	273.42	275.82	269.21	270.56	270.56	-0.73%	3,185,741
May 7, 2026	275.80	280.74	266.06	272.54	272.42	6.28%	5,780,919
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
Mar 20, 2026	231.38	233.00	227.68	231.21	231.11	-0.74%	4,337,290
Mar 19, 2026	237.87	239.30	230.98	232.94	232.84	-3.72%	3,028,486
Mar 18, 2026	242.28	245.23	240.98	241.93	241.82	0.70%	2,521,359
Mar 17, 2026	241.65	242.62	234.26	240.24	240.13	-0.20%	2,330,106
Mar 16, 2026	241.23	242.60	238.53	240.73	240.62	1.68%	2,982,903
Mar 13, 2026	245.26	246.37	232.82	236.75	236.65	-2.90%	2,637,587
Mar 12, 2026	251.54	251.54	239.60	243.82	243.71	-3.11%	2,870,691
Mar 11, 2026	252.52	253.91	248.03	251.65	251.54	-0.89%	1,971,147
Mar 10, 2026	253.41	257.38	251.68	253.91	253.80	-0.09%	1,967,231
Mar 9, 2026	247.35	254.24	243.62	254.14	254.03	1.60%	2,647,425
Mar 6, 2026	249.76	253.25	246.35	250.13	250.02	-0.90%	2,299,034
Mar 5, 2026	258.00	259.64	249.02	252.39	252.28	-2.96%	3,215,920
Mar 4, 2026	260.32	260.76	256.13	260.09	259.98	0.48%	1,511,737