5 DAY PERFORMANCE
-10.33%
1 MONTH PERFORMANCE
-12.12%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
+23.99%
1 YEAR PERFORMANCE
+48.65%
Howmet Aerospace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $271.40 | $271.58 (0.07%) | $273.66 | $268.81 | 1.73 M | $108.63 B |
| 07/07/2026 | $275.60 | $275.43 (-0.06%) | $276.92 | $267.73 | 2.29 M | $110.17 B |
| 07/06/2026 | $272.99 | $277.91 (1.8%) | $280.50 | $272.89 | 2.39 M | $111.16 B |
| 07/02/2026 | $271.90 | $270.41 (-0.55%) | $277.65 | $267.07 | 2.29 M | $108.16 B |
| 07/01/2026 | $271.34 | $267.41 (-1.45%) | $273.48 | $266.44 | 2.76 M | $106.96 B |
| 06/30/2026 | $271.99 | $268.86 (-1.15%) | $274.09 | $264.21 | 3.66 M | $107.54 B |
| 06/29/2026 | $268.58 | $268.57 (-0%) | $271.71 | $264.10 | 5.27 M | $107.43 B |
| 06/26/2026 | $269.00 | $268.87 (-0.05%) | $270.68 | $258.59 | 17.58 M | $107.55 B |
| 06/25/2026 | $276.32 | $273.14 (-1.15%) | $281.46 | $269.83 | 5.00 M | $109.26 B |
| 06/24/2026 | $275.03 | $276.06 (0.37%) | $279.14 | $274.23 | 2.89 M | $110.42 B |
| 06/23/2026 | $276.46 | $275.13 (-0.48%) | $279.15 | $269.22 | 3.05 M | $110.05 B |
| 06/22/2026 | $278.22 | $280.36 (0.77%) | $280.68 | $275.50 | 2.57 M | $112.14 B |
| 06/18/2026 | $288.32 | $277.66 (-3.7%) | $290.63 | $276.01 | 4.44 M | $111.06 B |
| 06/17/2026 | $275.43 | $283.23 (2.83%) | $285.63 | $273.56 | 2.70 M | $113.29 B |
| 06/16/2026 | $273.07 | $277.42 (1.59%) | $280.71 | $272.26 | 2.84 M | $110.97 B |
| 06/15/2026 | $270.90 | $270.44 (-0.17%) | $273.05 | $268.57 | 2.26 M | $108.18 B |
| 06/12/2026 | $267.94 | $264.67 (-1.22%) | $268.03 | $261.09 | 1.80 M | $105.87 B |
| 06/11/2026 | $251.38 | $264.60 (5.26%) | $264.66 | $250.85 | 2.51 M | $105.84 B |
| 06/10/2026 | $256.77 | $249.49 (-2.84%) | $256.77 | $248.34 | 2.75 M | $99.80 B |
| 06/09/2026 | $249.23 | $257.16 (3.18%) | $257.34 | $243.68 | 3.16 M | $102.86 B |
| 06/08/2026 | $254.53 | $246.55 (-3.14%) | $254.54 | $245.20 | 2.40 M | $98.62 B |
| 06/05/2026 | $248.74 | $251.90 (1.27%) | $257.03 | $248.12 | 2.19 M | $100.76 B |
| 06/04/2026 | $248.22 | $249.33 (0.45%) | $251.06 | $244.63 | 2.18 M | $99.73 B |
| 06/03/2026 | $249.54 | $248.63 (-0.36%) | $252.08 | $246.20 | 1.95 M | $99.45 B |
| 06/02/2026 | $254.12 | $250.72 (-1.34%) | $256.57 | $249.01 | 2.81 M | $100.29 B |
| 06/01/2026 | $253.62 | $255.52 (0.75%) | $257.28 | $249.03 | 2.93 M | $102.21 B |
| 05/29/2026 | $258.84 | $258.25 (-0.23%) | $259.58 | $254.34 | 6.63 M | $103.30 B |
| 05/28/2026 | $260.00 | $259.89 (-0.04%) | $262.48 | $255.53 | 2.04 M | $103.96 B |
| 05/27/2026 | $262.50 | $258.02 (-1.71%) | $263.48 | $255.50 | 2.00 M | $103.21 B |
| 05/26/2026 | $260.71 | $261.89 (0.45%) | $263.19 | $258.93 | 1.78 M | $104.76 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.
