Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	273.45	274.06	265.01	270.85	270.85	-1.07%	1,429,321
Jul 9, 2026	276.08	277.52	272.94	273.77	273.77	0.81%	1,320,845
Jul 8, 2026	271.40	273.66	268.81	271.58	271.58	-1.40%	1,690,340
Jul 7, 2026	275.60	276.92	267.73	275.43	275.43	-0.89%	2,265,597
Jul 6, 2026	272.99	280.50	272.89	277.91	277.91	2.77%	2,381,479
Jul 2, 2026	271.90	277.65	267.07	270.41	270.41	1.12%	2,252,307
Jul 1, 2026	271.34	273.48	266.44	267.41	267.41	-0.54%	2,755,097
Jun 30, 2026	271.99	274.09	264.21	268.86	268.86	0.11%	3,315,292
Jun 29, 2026	268.58	271.71	264.10	268.57	268.57	-0.11%	4,983,798
Jun 26, 2026	269.00	270.68	258.59	268.87	268.87	-1.56%	17,220,328
Jun 25, 2026	276.32	281.46	269.83	273.14	273.14	-1.06%	4,792,777
Jun 24, 2026	275.03	279.14	274.23	276.06	276.06	0.34%	2,795,640
Jun 23, 2026	276.47	279.15	269.22	275.13	275.13	-1.87%	2,996,878
Jun 22, 2026	278.22	280.68	275.50	280.36	280.36	0.97%	2,446,443
Jun 18, 2026	288.32	290.63	276.01	277.66	277.66	-1.97%	4,336,983
Jun 17, 2026	275.43	285.63	273.56	283.23	283.23	2.09%	2,674,747
Jun 16, 2026	273.07	280.71	272.26	277.42	277.42	2.58%	2,606,500
Jun 15, 2026	270.90	273.05	268.57	270.44	270.44	2.18%	1,946,000
Jun 12, 2026	267.94	268.03	261.09	264.67	264.67	0.03%	1,758,989
Jun 11, 2026	251.38	264.66	250.85	264.60	264.60	6.06%	2,435,841
Jun 10, 2026	256.77	256.77	248.34	249.49	249.49	-2.98%	2,574,488
Jun 9, 2026	249.23	257.34	243.68	257.16	257.16	4.30%	3,036,802
Jun 8, 2026	254.53	254.54	245.20	246.55	246.55	-2.12%	2,250,992
Jun 5, 2026	248.74	257.03	248.12	251.90	251.90	1.03%	2,078,828
Jun 4, 2026	248.22	251.06	244.63	249.33	249.33	0.28%	2,136,922
Jun 3, 2026	249.54	252.08	246.20	248.63	248.63	-0.83%	1,943,692
Jun 2, 2026	254.12	256.57	249.01	250.72	250.72	-1.88%	2,445,968
Jun 1, 2026	253.62	257.28	249.03	255.52	255.52	-1.06%	2,715,612
May 29, 2026	258.84	259.58	254.34	258.25	258.25	-0.63%	5,799,661
May 28, 2026	260.00	262.48	255.53	259.89	259.89	0.72%	2,037,201
May 27, 2026	262.50	263.48	255.50	258.02	258.02	-1.48%	1,998,358
May 26, 2026	260.72	263.19	258.93	261.89	261.89	2.08%	1,774,271
May 22, 2026	261.88	261.90	255.45	256.55	256.55	-1.29%	1,678,667
May 21, 2026	259.50	262.09	257.33	259.89	259.89	-0.51%	1,584,601
May 20, 2026	256.26	262.70	255.33	261.21	261.21	3.20%	2,439,250
May 19, 2026	254.71	256.00	250.85	253.12	253.12	-1.51%	1,913,994
May 18, 2026	260.00	263.82	255.79	256.99	256.99	-1.29%	1,754,715
May 15, 2026	266.22	268.34	260.00	260.35	260.35	-4.41%	2,392,850
May 14, 2026	274.52	274.73	267.00	272.37	272.37	-0.27%	1,701,259
May 13, 2026	270.68	276.67	267.60	273.10	273.10	1.24%	2,442,679
May 12, 2026	273.61	274.95	266.84	269.76	269.76	-1.40%	2,303,798
May 11, 2026	269.35	275.16	266.03	273.58	273.58	1.12%	2,980,136
May 8, 2026	273.42	275.82	269.21	270.56	270.56	-0.68%	3,186,756
May 7, 2026	275.80	280.74	266.06	272.54	272.42	6.28%	5,793,951
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