5 DAY PERFORMANCE
-9.59%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
-0.85%
6 MONTH PERFORMANCE
+18.04%
YEAR-TO-DATE PERFORMANCE
+2.83%
1 YEAR PERFORMANCE
+71.37%
Howmet Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $126.00 | $122.44 (-2.83%) | $128.00 | $121.85 | 2.56 M | $50.33 B |
| 03/12/2025 | $129.00 | $127.93 (-0.83%) | $129.37 | $125.09 | 1.98 M | $51.94 B |
| 03/11/2025 | $122.47 | $125.50 (2.47%) | $126.89 | $122.38 | 4.07 M | $50.95 B |
| 03/10/2025 | $121.00 | $122.31 (1.08%) | $123.31 | $120.32 | 4.43 M | $49.66 B |
| 03/07/2025 | $123.46 | $124.40 (0.76%) | $125.01 | $119.03 | 5.13 M | $50.51 B |
| 03/06/2025 | $127.61 | $124.49 (-2.44%) | $129.12 | $123.73 | 3.09 M | $50.54 B |
| 03/05/2025 | $127.61 | $130.30 (2.11%) | $131.72 | $126.78 | 3.29 M | $52.90 B |
| 03/04/2025 | $127.66 | $127.02 (-0.5%) | $129.94 | $123.03 | 5.53 M | $51.57 B |
| 03/03/2025 | $137.93 | $131.02 (-5.01%) | $139.25 | $130.87 | 3.22 M | $53.19 B |
| 02/28/2025 | $133.39 | $136.60 (2.41%) | $136.77 | $132.60 | 4.36 M | $55.46 B |
| 02/27/2025 | $133.53 | $133.42 (-0.08%) | $135.59 | $131.84 | 2.76 M | $54.17 B |
| 02/26/2025 | $131.63 | $131.98 (0.27%) | $135.23 | $131.18 | 2.72 M | $53.58 B |
| 02/25/2025 | $129.96 | $130.23 (0.21%) | $131.61 | $126.69 | 2.61 M | $52.87 B |
| 02/24/2025 | $131.38 | $129.56 (-1.39%) | $133.21 | $127.68 | 3.56 M | $52.60 B |
| 02/21/2025 | $138.77 | $129.83 (-6.44%) | $138.87 | $129.54 | 3.52 M | $52.71 B |
| 02/20/2025 | $139.30 | $138.44 (-0.62%) | $139.53 | $135.12 | 3.03 M | $56.21 B |
| 02/19/2025 | $136.53 | $139.39 (2.09%) | $140.55 | $136.53 | 2.90 M | $56.59 B |
| 02/18/2025 | $136.25 | $136.67 (0.31%) | $137.41 | $134.10 | 3.22 M | $55.49 B |
| 02/14/2025 | $128.87 | $133.42 (3.53%) | $133.92 | $126.89 | 4.28 M | $54.17 B |
| 02/13/2025 | $125.64 | $128.08 (1.94%) | $128.69 | $122.72 | 4.83 M | $52.00 B |
| 02/12/2025 | $127.69 | $128.09 (0.31%) | $129.95 | $127.61 | 3.33 M | $52.00 B |
| 02/11/2025 | $128.38 | $129.32 (0.73%) | $129.57 | $126.81 | 1.52 M | $52.50 B |
| 02/10/2025 | $128.42 | $128.20 (-0.17%) | $128.73 | $126.72 | 1.76 M | $52.05 B |
| 02/07/2025 | $129.26 | $127.70 (-1.21%) | $129.69 | $127.34 | 1.56 M | $52.10 B |
| 02/06/2025 | $128.00 | $129.00 (0.78%) | $129.00 | $127.02 | 2.34 M | $52.63 B |
| 02/05/2025 | $126.23 | $127.80 (1.24%) | $128.29 | $125.85 | 1.84 M | $52.14 B |
| 02/04/2025 | $127.40 | $125.48 (-1.51%) | $127.67 | $124.74 | 1.90 M | $51.20 B |
| 02/03/2025 | $124.35 | $126.38 (1.63%) | $127.05 | $123.50 | 1.91 M | $51.56 B |
| 01/31/2025 | $128.00 | $126.58 (-1.11%) | $128.31 | $125.93 | 2.36 M | $51.64 B |
| 01/30/2025 | $126.92 | $127.37 (0.35%) | $127.75 | $125.51 | 2.42 M | $51.97 B |
| 01/29/2025 | $126.38 | $126.36 (-0.02%) | $127.15 | $125.78 | 1.96 M | $51.55 B |
| 01/28/2025 | $124.52 | $126.41 (1.52%) | $126.64 | $124.00 | 3.63 M | $51.58 B |
| 01/27/2025 | $122.70 | $122.08 (-0.51%) | $124.72 | $119.89 | 3.45 M | $49.81 B |
| 01/24/2025 | $127.00 | $127.03 (0.02%) | $127.55 | $126.24 | 2.10 M | $51.83 B |
| 01/23/2025 | $127.46 | $127.74 (0.22%) | $129.10 | $126.93 | 3.09 M | $52.12 B |
| 01/22/2025 | $128.03 | $126.71 (-1.03%) | $128.33 | $125.84 | 2.61 M | $51.70 B |
| 01/21/2025 | $127.65 | $127.16 (-0.38%) | $129.10 | $126.13 | 3.34 M | $51.88 B |
| 01/17/2025 | $124.03 | $125.30 (1.02%) | $126.26 | $122.70 | 3.92 M | $51.12 B |
| 01/16/2025 | $123.00 | $122.98 (-0.02%) | $123.55 | $121.48 | 2.90 M | $50.18 B |
| 01/15/2025 | $122.81 | $121.86 (-0.77%) | $124.15 | $120.45 | 4.74 M | $49.72 B |
| 01/14/2025 | $116.28 | $119.19 (2.5%) | $119.28 | $115.80 | 3.20 M | $48.63 B |
| 01/13/2025 | $111.00 | $114.75 (3.38%) | $114.99 | $110.79 | 2.21 M | $46.82 B |
| 01/10/2025 | $113.80 | $112.64 (-1.02%) | $114.73 | $112.52 | 2.47 M | $45.96 B |
| 01/08/2025 | $111.81 | $115.05 (2.9%) | $115.16 | $111.11 | 2.32 M | $46.94 B |
| 01/07/2025 | $112.52 | $111.66 (-0.76%) | $112.88 | $109.79 | 2.57 M | $45.56 B |
| 01/06/2025 | $113.72 | $112.47 (-1.1%) | $114.36 | $111.99 | 2.12 M | $45.89 B |
| 01/03/2025 | $111.17 | $112.76 (1.43%) | $113.68 | $110.59 | 2.13 M | $46.01 B |
| 01/02/2025 | $110.20 | $110.79 (0.54%) | $112.46 | $109.50 | 2.07 M | $45.20 B |
| 12/31/2024 | $110.63 | $109.37 (-1.14%) | $110.77 | $108.87 | 1.33 M | $44.62 B |
| 12/30/2024 | $109.33 | $110.28 (0.87%) | $110.76 | $108.16 | 1.20 M | $44.99 B |
| 12/27/2024 | $111.70 | $111.23 (-0.42%) | $112.52 | $110.22 | 1.36 M | $45.38 B |
| 12/26/2024 | $111.65 | $112.53 (0.79%) | $112.69 | $110.97 | 755,323 | $45.91 B |
| 12/24/2024 | $110.55 | $112.04 (1.35%) | $112.10 | $110.06 | 616,905 | $45.71 B |
| 12/23/2024 | $110.03 | $110.54 (0.46%) | $110.78 | $108.88 | 1.54 M | $45.10 B |
| 12/20/2024 | $108.33 | $110.83 (2.31%) | $111.39 | $108.33 | 5.81 M | $45.22 B |
| 12/19/2024 | $109.57 | $109.35 (-0.2%) | $110.80 | $108.53 | 2.92 M | $44.61 B |
| 12/18/2024 | $112.20 | $107.69 (-4.02%) | $112.31 | $107.53 | 2.45 M | $43.94 B |
| 12/17/2024 | $111.99 | $111.93 (-0.05%) | $112.58 | $110.52 | 2.76 M | $45.67 B |
| 12/16/2024 | $114.00 | $113.28 (-0.63%) | $114.31 | $112.56 | 1.92 M | $46.22 B |
| 12/13/2024 | $114.24 | $113.43 (-0.71%) | $114.80 | $113.12 | 1.57 M | $46.28 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.
