5 DAY PERFORMANCE
-7.61%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+11.54%
6 MONTH PERFORMANCE
+20.35%
YEAR-TO-DATE PERFORMANCE
+23.99%
1 YEAR PERFORMANCE
+37.48%
Howmet Aerospace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $269.00 | $268.87 (-0.05%) | $270.68 | $258.59 | 17.58 M | $107.82 B |
| 06/25/2026 | $276.32 | $273.14 (-1.15%) | $281.46 | $269.83 | 5.00 M | $109.53 B |
| 06/24/2026 | $275.03 | $276.06 (0.37%) | $279.14 | $274.23 | 2.89 M | $110.70 B |
| 06/23/2026 | $276.46 | $275.13 (-0.48%) | $279.15 | $269.22 | 3.05 M | $110.33 B |
| 06/22/2026 | $278.22 | $280.36 (0.77%) | $280.68 | $275.50 | 2.57 M | $112.42 B |
| 06/18/2026 | $288.32 | $277.66 (-3.7%) | $290.63 | $276.01 | 4.44 M | $111.34 B |
| 06/17/2026 | $275.43 | $283.23 (2.83%) | $285.63 | $273.56 | 2.70 M | $113.58 B |
| 06/16/2026 | $273.07 | $277.42 (1.59%) | $280.71 | $272.26 | 2.84 M | $111.25 B |
| 06/15/2026 | $270.90 | $270.44 (-0.17%) | $273.05 | $268.57 | 2.26 M | $108.45 B |
| 06/12/2026 | $267.94 | $264.67 (-1.22%) | $268.03 | $261.09 | 1.80 M | $106.13 B |
| 06/11/2026 | $251.38 | $264.60 (5.26%) | $264.66 | $250.85 | 2.51 M | $106.10 B |
| 06/10/2026 | $256.77 | $249.49 (-2.84%) | $256.77 | $248.34 | 2.75 M | $100.05 B |
| 06/09/2026 | $249.23 | $257.16 (3.18%) | $257.34 | $243.68 | 3.16 M | $103.12 B |
| 06/08/2026 | $254.53 | $246.55 (-3.14%) | $254.54 | $245.20 | 2.40 M | $98.87 B |
| 06/05/2026 | $248.74 | $251.90 (1.27%) | $257.03 | $248.12 | 2.19 M | $101.01 B |
| 06/04/2026 | $248.22 | $249.33 (0.45%) | $251.06 | $244.63 | 2.18 M | $99.98 B |
| 06/03/2026 | $249.54 | $248.63 (-0.36%) | $252.08 | $246.20 | 1.95 M | $99.70 B |
| 06/02/2026 | $254.12 | $250.72 (-1.34%) | $256.57 | $249.01 | 2.81 M | $100.54 B |
| 06/01/2026 | $253.62 | $255.52 (0.75%) | $257.28 | $249.03 | 2.93 M | $102.46 B |
| 05/29/2026 | $258.84 | $258.25 (-0.23%) | $259.58 | $254.34 | 6.63 M | $103.56 B |
| 05/28/2026 | $260.00 | $259.89 (-0.04%) | $262.48 | $255.53 | 2.04 M | $104.22 B |
| 05/27/2026 | $262.50 | $258.02 (-1.71%) | $263.48 | $255.50 | 2.00 M | $103.47 B |
| 05/26/2026 | $260.71 | $261.89 (0.45%) | $263.19 | $258.93 | 1.78 M | $105.02 B |
| 05/22/2026 | $261.88 | $256.55 (-2.04%) | $261.90 | $255.45 | 1.70 M | $102.88 B |
| 05/21/2026 | $259.50 | $259.89 (0.15%) | $262.09 | $257.33 | 1.63 M | $104.22 B |
| 05/20/2026 | $256.26 | $261.21 (1.93%) | $262.70 | $255.33 | 2.51 M | $104.75 B |
| 05/19/2026 | $254.71 | $253.12 (-0.62%) | $256.00 | $250.85 | 2.02 M | $101.50 B |
| 05/18/2026 | $260.00 | $256.99 (-1.16%) | $263.82 | $255.79 | 1.76 M | $103.05 B |
| 05/15/2026 | $266.22 | $260.35 (-2.2%) | $268.34 | $260.00 | 2.39 M | $104.40 B |
| 05/14/2026 | $274.52 | $272.37 (-0.78%) | $274.73 | $267.00 | 1.70 M | $109.22 B |
| 05/13/2026 | $270.68 | $273.10 (0.89%) | $276.67 | $267.60 | 2.44 M | $109.51 B |
| 05/12/2026 | $273.61 | $269.76 (-1.41%) | $274.95 | $266.84 | 2.30 M | $108.17 B |
| 05/11/2026 | $269.35 | $273.58 (1.57%) | $275.16 | $266.03 | 2.98 M | $109.71 B |
| 05/08/2026 | $273.42 | $270.56 (-1.05%) | $275.82 | $269.21 | 3.19 M | $108.49 B |
| 05/07/2026 | $275.80 | $272.54 (-1.18%) | $280.74 | $266.06 | 5.79 M | $109.29 B |
| 05/06/2026 | $250.72 | $256.43 (2.28%) | $258.30 | $249.64 | 4.29 M | $102.83 B |
| 05/05/2026 | $243.03 | $242.69 (-0.14%) | $245.74 | $242.01 | 1.78 M | $97.32 B |
| 05/04/2026 | $239.99 | $239.70 (-0.12%) | $242.40 | $238.35 | 1.89 M | $96.12 B |
| 05/01/2026 | $243.57 | $239.51 (-1.67%) | $244.60 | $237.87 | 2.03 M | $96.04 B |
| 04/30/2026 | $236.29 | $243.04 (2.86%) | $244.06 | $235.87 | 2.54 M | $97.46 B |
| 04/29/2026 | $241.00 | $236.52 (-1.86%) | $241.79 | $234.61 | 2.70 M | $94.84 B |
| 04/28/2026 | $241.76 | $240.43 (-0.55%) | $245.36 | $237.28 | 2.73 M | $96.41 B |
| 04/27/2026 | $241.93 | $241.70 (-0.1%) | $242.46 | $238.01 | 1.86 M | $96.92 B |
| 04/24/2026 | $244.43 | $242.44 (-0.81%) | $245.26 | $239.73 | 1.45 M | $97.22 B |
| 04/23/2026 | $242.35 | $246.16 (1.57%) | $251.24 | $241.73 | 2.46 M | $98.71 B |
| 04/22/2026 | $250.00 | $240.88 (-3.65%) | $250.22 | $233.32 | 3.63 M | $96.59 B |
| 04/21/2026 | $254.43 | $247.72 (-2.64%) | $255.20 | $245.72 | 2.04 M | $99.34 B |
| 04/20/2026 | $255.62 | $255.62 (0%) | $257.15 | $252.40 | 1.84 M | $102.50 B |
| 04/17/2026 | $251.33 | $255.69 (1.73%) | $258.74 | $251.33 | 2.28 M | $102.53 B |
| 04/16/2026 | $254.37 | $247.60 (-2.66%) | $255.54 | $246.36 | 1.87 M | $99.29 B |
| 04/15/2026 | $257.12 | $254.04 (-1.2%) | $258.07 | $252.42 | 1.69 M | $101.87 B |
| 04/14/2026 | $257.28 | $258.03 (0.29%) | $259.82 | $255.90 | 1.63 M | $103.47 B |
| 04/13/2026 | $251.43 | $256.14 (1.87%) | $256.30 | $249.38 | 1.98 M | $102.71 B |
| 04/10/2026 | $253.36 | $252.67 (-0.27%) | $254.64 | $249.29 | 1.19 M | $101.32 B |
| 04/09/2026 | $249.26 | $254.06 (1.93%) | $257.37 | $249.26 | 1.89 M | $101.88 B |
| 04/08/2026 | $245.92 | $250.00 (1.66%) | $253.00 | $245.92 | 2.11 M | $100.25 B |
| 04/07/2026 | $233.26 | $236.02 (1.18%) | $236.92 | $232.08 | 1.31 M | $94.64 B |
| 04/06/2026 | $232.40 | $236.57 (1.79%) | $236.61 | $231.15 | 1.50 M | $94.86 B |
| 04/02/2026 | $234.55 | $232.68 (-0.8%) | $237.76 | $230.97 | 1.76 M | $93.30 B |
| 04/01/2026 | $234.02 | $239.04 (2.15%) | $240.38 | $233.63 | 2.65 M | $95.86 B |
| 03/31/2026 | $227.13 | $230.46 (1.47%) | $233.22 | $225.00 | 3.43 M | $92.41 B |
| 03/30/2026 | $230.51 | $222.99 (-3.26%) | $230.89 | $220.51 | 2.41 M | $89.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
