5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
+26.28%
YEAR-TO-DATE PERFORMANCE
+23.99%
1 YEAR PERFORMANCE
+60.58%
Howmet Aerospace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $270.68 | $273.10 (0.89%) | $276.67 | $267.60 | 1.47 M | $110.17 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 | $96.28 B |
| 04/30/2026 | $236.29 | $243.04 (2.86%) | $244.06 | $235.87 | 2.54 M | $97.70 B |
| 04/29/2026 | $241.00 | $236.52 (-1.86%) | $241.79 | $234.61 | 2.70 M | $95.08 B |
| 04/28/2026 | $241.76 | $240.43 (-0.55%) | $245.36 | $237.28 | 2.73 M | $96.65 B |
| 04/27/2026 | $241.93 | $241.70 (-0.1%) | $242.46 | $238.01 | 1.86 M | $97.16 B |
| 04/24/2026 | $244.43 | $242.44 (-0.81%) | $245.26 | $239.73 | 1.45 M | $97.46 B |
| 04/23/2026 | $242.35 | $246.16 (1.57%) | $251.24 | $241.73 | 2.46 M | $98.96 B |
| 04/22/2026 | $250.00 | $240.88 (-3.65%) | $250.22 | $233.32 | 3.63 M | $96.83 B |
| 04/21/2026 | $254.43 | $247.72 (-2.64%) | $255.20 | $245.72 | 2.04 M | $99.58 B |
| 04/20/2026 | $255.62 | $255.62 (0%) | $257.15 | $252.40 | 1.84 M | $102.76 B |
| 04/17/2026 | $251.33 | $255.69 (1.73%) | $258.74 | $251.33 | 2.28 M | $102.79 B |
| 04/16/2026 | $254.37 | $247.60 (-2.66%) | $255.54 | $246.36 | 1.87 M | $99.54 B |
| 04/15/2026 | $257.12 | $254.04 (-1.2%) | $258.07 | $252.42 | 1.69 M | $102.12 B |
| 04/14/2026 | $257.28 | $258.03 (0.29%) | $259.82 | $255.90 | 1.63 M | $103.73 B |
| 04/13/2026 | $251.43 | $256.14 (1.87%) | $256.30 | $249.38 | 1.98 M | $102.97 B |
| 04/10/2026 | $253.36 | $252.67 (-0.27%) | $254.64 | $249.29 | 1.19 M | $101.57 B |
| 04/09/2026 | $249.26 | $254.06 (1.93%) | $257.37 | $249.26 | 1.89 M | $102.13 B |
| 04/08/2026 | $245.92 | $250.00 (1.66%) | $253.00 | $245.92 | 2.11 M | $100.50 B |
| 04/07/2026 | $233.26 | $236.02 (1.18%) | $236.92 | $232.08 | 1.31 M | $94.88 B |
| 04/06/2026 | $232.40 | $236.57 (1.79%) | $236.61 | $231.15 | 1.50 M | $95.10 B |
| 04/02/2026 | $234.55 | $232.68 (-0.8%) | $237.76 | $230.97 | 1.76 M | $93.54 B |
| 04/01/2026 | $234.02 | $239.04 (2.15%) | $240.38 | $233.63 | 2.65 M | $96.09 B |
| 03/31/2026 | $227.13 | $230.46 (1.47%) | $233.22 | $225.00 | 3.43 M | $92.64 B |
| 03/30/2026 | $230.51 | $222.99 (-3.26%) | $230.89 | $220.51 | 2.41 M | $89.64 B |
| 03/27/2026 | $230.23 | $227.90 (-1.01%) | $230.98 | $227.37 | 1.66 M | $91.62 B |
| 03/26/2026 | $237.50 | $230.51 (-2.94%) | $238.67 | $229.78 | 1.60 M | $92.67 B |
| 03/25/2026 | $242.00 | $241.62 (-0.16%) | $243.66 | $240.77 | 1.60 M | $97.13 B |
| 03/24/2026 | $233.65 | $239.51 (2.51%) | $239.57 | $231.76 | 1.94 M | $96.28 B |
| 03/23/2026 | $235.01 | $236.04 (0.44%) | $241.85 | $232.60 | 2.23 M | $94.89 B |
| 03/20/2026 | $231.38 | $231.21 (-0.07%) | $233.00 | $227.68 | 4.34 M | $92.95 B |
| 03/19/2026 | $237.87 | $232.94 (-2.07%) | $239.30 | $230.98 | 3.03 M | $93.64 B |
| 03/18/2026 | $242.28 | $241.93 (-0.14%) | $245.23 | $240.98 | 2.52 M | $97.26 B |
| 03/17/2026 | $241.65 | $240.24 (-0.58%) | $242.62 | $234.26 | 2.33 M | $96.58 B |
| 03/16/2026 | $241.23 | $240.73 (-0.21%) | $242.60 | $238.53 | 2.98 M | $96.77 B |
| 03/13/2026 | $245.26 | $236.75 (-3.47%) | $246.37 | $232.82 | 2.64 M | $95.17 B |
| 03/12/2026 | $251.54 | $243.82 (-3.07%) | $251.54 | $239.60 | 2.87 M | $98.02 B |
| 03/11/2026 | $252.52 | $251.65 (-0.34%) | $253.91 | $248.03 | 1.97 M | $101.16 B |
| 03/10/2026 | $253.41 | $253.91 (0.2%) | $257.38 | $251.68 | 1.97 M | $102.07 B |
| 03/09/2026 | $247.35 | $254.14 (2.75%) | $254.24 | $243.62 | 2.65 M | $102.16 B |
| 03/06/2026 | $249.76 | $250.13 (0.15%) | $253.25 | $246.35 | 2.30 M | $100.55 B |
| 03/05/2026 | $258.00 | $252.39 (-2.17%) | $259.64 | $249.02 | 3.22 M | $101.46 B |
| 03/04/2026 | $260.32 | $260.09 (-0.09%) | $260.76 | $256.13 | 1.51 M | $104.56 B |
| 03/03/2026 | $259.52 | $258.84 (-0.26%) | $261.04 | $252.51 | 2.18 M | $104.05 B |
| 03/02/2026 | $263.00 | $265.11 (0.8%) | $267.31 | $259.00 | 2.24 M | $106.57 B |
| 02/27/2026 | $258.48 | $262.53 (1.57%) | $262.63 | $257.49 | 3.40 M | $105.54 B |
| 02/26/2026 | $259.75 | $260.31 (0.22%) | $260.94 | $254.86 | 1.62 M | $104.64 B |
| 02/25/2026 | $259.98 | $259.64 (-0.13%) | $261.83 | $255.82 | 1.92 M | $104.38 B |
| 02/24/2026 | $256.50 | $260.95 (1.73%) | $261.69 | $253.15 | 1.59 M | $104.90 B |
| 02/23/2026 | $256.08 | $257.04 (0.37%) | $258.50 | $255.27 | 2.18 M | $103.33 B |
| 02/20/2026 | $252.13 | $258.10 (2.37%) | $258.83 | $251.39 | 3.14 M | $103.76 B |
| 02/19/2026 | $246.77 | $251.30 (1.84%) | $251.68 | $245.00 | 2.44 M | $101.02 B |
| 02/18/2026 | $254.03 | $249.35 (-1.84%) | $254.28 | $247.10 | 3.19 M | $100.24 B |
| 02/17/2026 | $247.19 | $252.55 (2.17%) | $254.57 | $246.02 | 3.36 M | $101.53 B |
| 02/13/2026 | $248.83 | $250.21 (0.55%) | $255.90 | $246.70 | 3.42 M | $100.58 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.
