Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	221.85	225.41	219.12	225.18	225.18	2.80%	1,117,050
Nov 10, 2026	218.11	222.22	217.18	219.05	219.05	1.30%	4,368,619
Nov 9, 2026	210.21	218.04	208.63	216.24	216.24	5.07%	3,575,408
Nov 6, 2026	205.21	207.28	201.90	205.81	205.81	2.52%	4,033,627
Nov 5, 2026	209.74	215.25	200.40	200.90	200.76	-5.93%	4,751,586
Nov 4, 2026	221.39	223.18	206.04	213.56	213.41	-4.28%	6,042,247
Nov 3, 2026	217.00	225.71	216.49	223.12	222.96	4.76%	5,770,572
Nov 2, 2026	202.54	213.75	201.95	212.99	212.84	6.91%	5,319,853
Oct 30, 2026	201.47	205.88	198.81	199.22	199.08	-3.26%	3,739,964
Oct 29, 2026	199.01	207.65	195.46	205.94	205.80	5.51%	5,829,626
Oct 28, 2026	193.45	198.68	192.68	195.19	195.05	1.67%	4,258,603
Oct 27, 2026	194.93	195.61	189.83	191.99	191.86	-1.22%	3,474,302
Oct 26, 2026	186.79	194.86	185.03	194.36	194.22	4.55%	5,930,304
Oct 23, 2026	188.93	189.47	183.52	185.91	185.78	-3.82%	6,038,830
Oct 22, 2026	203.26	203.26	190.32	193.29	193.16	-7.14%	6,609,627
Oct 21, 2026	212.21	214.98	204.07	208.15	208.00	-1.64%	5,849,933
Oct 20, 2026	218.00	218.21	204.85	211.63	211.48	-3.82%	5,529,345
Oct 19, 2026	220.97	222.43	218.67	220.03	219.88	-0.42%	2,206,058
Oct 16, 2026	220.80	224.99	220.60	220.96	220.81	0.57%	2,976,596
Oct 15, 2026	216.92	220.62	211.08	219.70	219.55	0.99%	3,431,132
Oct 14, 2026	216.99	219.88	215.44	217.54	217.39	0.32%	2,734,911
Oct 13, 2026	219.48	220.03	214.33	216.84	216.69	-1.80%	3,558,664
Oct 12, 2026	225.44	225.56	220.35	220.81	220.66	-1.98%	2,020,296
Oct 9, 2026	222.04	226.22	220.83	225.26	225.10	1.21%	2,671,599
Oct 8, 2026	220.72	224.75	219.63	222.56	222.40	-0.09%	2,654,167
Oct 7, 2026	228.03	228.50	222.06	222.75	222.59	-3.82%	2,617,625
Oct 6, 2026	229.66	231.73	225.10	231.60	231.44	0.88%	2,353,036
Oct 5, 2026	231.74	232.30	228.59	229.57	229.41	-0.74%	2,254,065
Oct 2, 2026	230.47	232.86	226.39	231.27	231.11	1.27%	2,262,686
Oct 1, 2026	225.65	229.75	224.88	228.38	228.22	0.97%	2,632,520
Sep 30, 2026	231.69	231.69	226.02	226.18	226.02	-2.06%	2,759,747
Sep 29, 2026	228.66	232.30	228.00	230.94	230.78	1.15%	1,855,169
Sep 28, 2026	230.99	231.90	227.00	228.32	228.16	-1.79%	1,818,920
Sep 25, 2026	231.00	233.42	228.91	232.48	232.32	1.35%	2,193,129
Sep 24, 2026	226.59	232.63	225.62	229.38	229.22	0.26%	2,228,093
Sep 23, 2026	226.00	230.37	224.24	228.78	228.62	1.52%	2,414,109
Sep 22, 2026	227.69	227.94	223.28	225.36	225.20	-0.88%	2,468,155
Sep 21, 2026	230.50	231.91	226.36	227.37	227.21	-1.00%	2,822,155
Sep 18, 2026	225.78	230.36	224.24	229.67	229.51	1.73%	4,735,426
Sep 17, 2026	229.17	229.51	223.36	225.76	225.60	-0.87%	2,523,810
Sep 16, 2026	226.23	229.25	224.85	227.73	227.57	1.36%	3,258,353
Sep 15, 2026	231.59	232.17	223.28	224.67	224.51	-1.08%	4,084,423
Sep 14, 2026	226.24	229.38	223.03	227.13	226.97	-1.08%	2,859,119
Sep 11, 2026	231.72	232.36	227.73	229.61	229.45	0.75%	3,731,149
Sep 10, 2026	231.54	232.39	227.57	227.91	227.75	-2.02%	4,430,543
Sep 9, 2026	232.71	238.64	226.30	232.62	232.46	0.47%	5,747,079
Sep 8, 2026	242.81	246.50	229.32	231.53	231.37	-10.70%	11,676,698
Sep 4, 2026	260.00	263.34	258.15	259.27	259.09	-0.47%	2,823,772
Sep 3, 2026	255.86	260.74	254.02	260.49	260.31	2.98%	3,232,958
Sep 2, 2026	257.77	257.77	250.14	252.96	252.78	-0.76%	3,637,512