5 DAY PERFORMANCE
+9.91%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
+0.06%
YEAR-TO-DATE PERFORMANCE
+23.99%
1 YEAR PERFORMANCE
+34.62%
Howmet Aerospace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $220.72 | $222.56 (0.83%) | $224.75 | $219.63 | 2.65 M | $89.01 B |
| 10/07/2026 | $228.03 | $222.75 (-2.32%) | $228.50 | $222.06 | 2.62 M | $89.10 B |
| 10/06/2026 | $229.66 | $231.60 (0.84%) | $231.73 | $225.10 | 2.35 M | $92.64 B |
| 10/05/2026 | $231.74 | $229.57 (-0.94%) | $232.30 | $228.59 | 2.25 M | $91.83 B |
| 10/02/2026 | $230.47 | $231.27 (0.35%) | $232.86 | $226.39 | 2.26 M | $92.51 B |
| 10/01/2026 | $225.65 | $228.38 (1.21%) | $229.75 | $224.88 | 2.63 M | $91.35 B |
| 09/30/2026 | $231.69 | $226.18 (-2.38%) | $231.69 | $226.02 | 2.76 M | $90.47 B |
| 09/29/2026 | $228.66 | $230.94 (1%) | $232.30 | $228.00 | 1.86 M | $92.38 B |
| 09/28/2026 | $230.99 | $228.32 (-1.16%) | $231.90 | $227.00 | 1.82 M | $91.33 B |
| 09/25/2026 | $231.00 | $232.48 (0.64%) | $233.42 | $228.91 | 2.19 M | $92.99 B |
| 09/24/2026 | $226.59 | $229.38 (1.23%) | $232.63 | $225.62 | 2.23 M | $91.75 B |
| 09/23/2026 | $226.00 | $228.78 (1.23%) | $230.37 | $224.24 | 2.41 M | $91.51 B |
| 09/22/2026 | $227.69 | $225.36 (-1.02%) | $227.94 | $223.28 | 2.47 M | $90.14 B |
| 09/21/2026 | $230.50 | $227.37 (-1.36%) | $231.91 | $226.36 | 2.82 M | $90.95 B |
| 09/18/2026 | $225.78 | $229.67 (1.72%) | $230.36 | $224.24 | 4.74 M | $91.87 B |
| 09/17/2026 | $229.17 | $225.76 (-1.49%) | $229.51 | $223.36 | 2.52 M | $90.30 B |
| 09/16/2026 | $226.23 | $227.73 (0.66%) | $229.25 | $224.85 | 3.26 M | $91.09 B |
| 09/15/2026 | $231.59 | $224.67 (-2.99%) | $232.17 | $223.28 | 4.08 M | $89.87 B |
| 09/14/2026 | $226.24 | $227.13 (0.39%) | $229.38 | $223.03 | 2.86 M | $90.85 B |
| 09/11/2026 | $231.72 | $229.61 (-0.91%) | $232.36 | $227.73 | 3.73 M | $91.84 B |
| 09/10/2026 | $231.54 | $227.91 (-1.57%) | $232.39 | $227.57 | 4.43 M | $91.16 B |
| 09/09/2026 | $232.71 | $232.62 (-0.04%) | $238.64 | $226.30 | 5.75 M | $93.05 B |
| 09/08/2026 | $242.81 | $231.53 (-4.65%) | $246.50 | $229.32 | 11.68 M | $92.61 B |
| 09/04/2026 | $260.00 | $259.27 (-0.28%) | $263.34 | $258.15 | 2.82 M | $103.71 B |
| 09/03/2026 | $255.86 | $260.49 (1.81%) | $260.74 | $254.02 | 3.23 M | $104.20 B |
| 09/02/2026 | $257.77 | $252.96 (-1.87%) | $257.77 | $250.14 | 3.64 M | $101.18 B |
| 09/01/2026 | $249.46 | $254.89 (2.18%) | $255.78 | $248.70 | 5.54 M | $101.96 B |
| 08/31/2026 | $248.25 | $244.95 (-1.33%) | $250.79 | $240.38 | 9.62 M | $97.98 B |
| 08/28/2026 | $268.39 | $264.85 (-1.32%) | $268.39 | $261.62 | 1.65 M | $105.94 B |
| 08/27/2026 | $268.78 | $267.65 (-0.42%) | $269.01 | $263.67 | 2.72 M | $107.06 B |
| 08/26/2026 | $266.13 | $269.34 (1.21%) | $271.17 | $264.10 | 1.63 M | $107.74 B |
| 08/25/2026 | $268.85 | $264.04 (-1.79%) | $270.06 | $262.65 | 2.00 M | $105.62 B |
| 08/24/2026 | $270.47 | $263.29 (-2.65%) | $271.50 | $261.09 | 2.43 M | $105.32 B |
| 08/21/2026 | $276.36 | $271.68 (-1.69%) | $276.82 | $270.89 | 1.92 M | $108.67 B |
| 08/20/2026 | $281.31 | $273.64 (-2.73%) | $285.07 | $272.08 | 2.24 M | $109.46 B |
| 08/19/2026 | $293.40 | $283.48 (-3.38%) | $293.40 | $283.02 | 2.65 M | $113.39 B |
| 08/18/2026 | $286.40 | $292.65 (2.18%) | $293.33 | $284.00 | 1.78 M | $117.06 B |
| 08/17/2026 | $289.18 | $289.12 (-0.02%) | $291.38 | $287.21 | 1.86 M | $115.65 B |
| 08/14/2026 | $282.38 | $289.18 (2.41%) | $289.99 | $281.73 | 1.92 M | $115.67 B |
| 08/13/2026 | $282.35 | $282.82 (0.17%) | $283.60 | $276.26 | 2.45 M | $113.13 B |
| 08/12/2026 | $285.00 | $281.63 (-1.18%) | $286.18 | $281.16 | 1.71 M | $112.65 B |
| 08/11/2026 | $285.16 | $281.34 (-1.34%) | $287.11 | $280.75 | 1.37 M | $112.54 B |
| 08/10/2026 | $285.00 | $283.71 (-0.45%) | $286.88 | $282.50 | 2.29 M | $113.48 B |
| 08/07/2026 | $291.45 | $281.88 (-3.28%) | $294.70 | $280.89 | 2.00 M | $112.75 B |
| 08/06/2026 | $299.00 | $289.72 (-3.1%) | $310.00 | $288.53 | 3.38 M | $115.89 B |
| 08/05/2026 | $289.25 | $291.42 (0.75%) | $292.88 | $288.96 | 2.23 M | $116.57 B |
| 08/04/2026 | $290.00 | $288.20 (-0.62%) | $291.59 | $283.69 | 2.51 M | $115.28 B |
| 08/03/2026 | $284.37 | $286.34 (0.69%) | $287.04 | $279.70 | 1.51 M | $114.54 B |
| 07/31/2026 | $281.32 | $282.26 (0.33%) | $285.14 | $278.00 | 2.28 M | $112.90 B |
| 07/30/2026 | $275.75 | $277.28 (0.55%) | $278.76 | $270.25 | 2.01 M | $110.91 B |
| 07/29/2026 | $285.20 | $272.79 (-4.35%) | $286.04 | $272.73 | 2.48 M | $109.12 B |
| 07/28/2026 | $287.99 | $286.04 (-0.68%) | $288.98 | $281.35 | 2.86 M | $114.42 B |
| 07/27/2026 | $292.44 | $287.94 (-1.54%) | $295.28 | $282.81 | 2.64 M | $115.18 B |
| 07/24/2026 | $287.36 | $289.26 (0.66%) | $293.00 | $286.46 | 2.11 M | $115.70 B |
| 07/23/2026 | $280.49 | $287.09 (2.35%) | $288.66 | $278.61 | 2.48 M | $114.84 B |
| 07/22/2026 | $278.76 | $280.70 (0.7%) | $282.04 | $277.48 | 1.61 M | $112.28 B |
| 07/21/2026 | $274.24 | $279.00 (1.74%) | $279.74 | $271.75 | 1.36 M | $111.60 B |
| 07/20/2026 | $274.60 | $271.98 (-0.95%) | $277.49 | $270.33 | 1.53 M | $108.79 B |
| 07/17/2026 | $269.35 | $272.43 (1.14%) | $277.79 | $265.75 | 2.06 M | $108.97 B |
| 07/16/2026 | $275.83 | $271.19 (-1.68%) | $279.20 | $267.76 | 1.84 M | $108.48 B |
| 07/15/2026 | $278.66 | $279.24 (0.21%) | $279.98 | $271.25 | 2.01 M | $111.70 B |
| 07/14/2026 | $273.41 | $276.78 (1.23%) | $277.45 | $271.79 | 1.65 M | $110.71 B |
| 07/13/2026 | $269.16 | $271.28 (0.79%) | $275.49 | $268.95 | 1.57 M | $108.51 B |
| 07/10/2026 | $273.45 | $270.85 (-0.95%) | $274.06 | $265.01 | 1.46 M | $108.34 B |
| 07/09/2026 | $276.08 | $273.77 (-0.84%) | $277.52 | $272.94 | 1.35 M | $109.51 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.
