Howmet Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	177.48	185.52	177.48	184.90	184.90	4.55%	23,827,752
Jun 26, 2025	178.58	179.32	175.85	176.85	176.85	0.44%	4,390,800
Jun 25, 2025	177.73	178.69	175.28	176.08	176.08	-0.28%	2,692,864
Jun 24, 2025	177.00	177.50	173.78	176.57	176.57	0.54%	2,509,698
Jun 23, 2025	172.90	175.78	172.39	175.63	175.63	1.32%	2,427,107
Jun 20, 2025	171.71	173.46	169.06	173.34	173.34	1.83%	4,597,637
Jun 18, 2025	172.01	173.63	169.93	170.23	170.23	-1.10%	2,343,640
Jun 17, 2025	171.47	172.92	170.87	172.12	172.12	0.30%	1,965,541
Jun 16, 2025	172.79	174.39	171.29	171.60	171.60	0.23%	2,340,010
Jun 13, 2025	170.92	172.55	170.10	171.20	171.20	-0.19%	2,418,598
Jun 12, 2025	168.68	172.02	168.50	171.52	171.52	0.46%	2,280,959
Jun 11, 2025	169.07	172.10	165.51	170.74	170.74	1.26%	2,979,988
Jun 10, 2025	171.50	173.41	166.87	168.62	168.62	-2.46%	5,076,998
Jun 9, 2025	176.57	176.87	172.79	172.87	172.87	-1.43%	2,277,916
Jun 6, 2025	175.84	177.25	174.60	175.37	175.37	0.21%	1,656,190
Jun 5, 2025	174.98	175.44	173.18	175.01	175.01	0.62%	1,989,111
Jun 4, 2025	173.30	175.26	172.76	173.94	173.94	0.77%	2,118,813
Jun 3, 2025	172.56	174.66	170.17	172.61	172.61	-0.02%	2,764,455
Jun 2, 2025	170.24	172.76	169.92	172.65	172.65	1.62%	2,287,840
May 30, 2025	169.54	170.79	167.90	169.89	169.89	-0.12%	4,750,292
May 29, 2025	170.11	171.30	168.29	170.09	170.09	-0.14%	3,286,005
May 28, 2025	169.75	171.52	169.35	170.32	170.32	0.37%	2,781,497
May 27, 2025	167.27	169.81	167.14	169.69	169.69	2.79%	2,845,123
May 23, 2025	161.58	166.03	160.01	165.09	165.09	1.28%	2,045,869
May 22, 2025	162.56	164.35	161.53	163.01	163.01	0.15%	2,073,469
May 21, 2025	164.34	165.70	162.16	162.76	162.76	-1.42%	1,858,801
May 20, 2025	165.74	166.50	164.08	165.10	165.10	-0.69%	1,836,152
May 19, 2025	162.50	166.38	160.40	166.24	166.24	2.11%	2,585,664
May 16, 2025	161.13	162.91	160.59	162.80	162.80	0.94%	1,839,414
May 15, 2025	159.00	161.72	159.00	161.29	161.29	1.15%	4,660,646
May 14, 2025	158.79	160.83	158.12	159.46	159.46	0.73%	3,505,186
May 13, 2025	156.62	160.14	155.22	158.30	158.30	0.85%	3,635,342
May 12, 2025	160.62	161.58	155.61	156.96	156.96	-0.29%	4,990,823
May 9, 2025	157.90	158.97	154.72	157.41	157.41	-0.06%	2,232,699
May 8, 2025	158.69	159.04	157.05	157.50	157.40	0.24%	2,806,176
May 7, 2025	155.63	157.43	154.31	157.12	157.02	0.85%	2,908,231
May 6, 2025	151.32	156.80	150.63	155.80	155.70	0.95%	2,646,364
May 5, 2025	153.07	155.59	152.82	154.34	154.24	0.18%	1,882,133
May 2, 2025	150.21	154.73	150.21	154.07	153.97	4.08%	3,652,086
May 1, 2025	146.46	150.48	144.71	148.03	147.94	6.82%	4,819,591
Apr 30, 2025	135.10	138.97	134.81	138.58	138.49	0.79%	3,140,949
Apr 29, 2025	136.00	138.41	135.75	137.50	137.41	0.84%	2,450,157
Apr 28, 2025	138.27	139.61	135.06	136.35	136.26	0.43%	2,878,883
Apr 25, 2025	134.30	136.46	133.74	135.76	135.67	1.70%	1,603,441
Apr 24, 2025	129.28	134.34	129.28	133.49	133.41	2.92%	2,224,306
Apr 23, 2025	129.19	132.31	127.51	129.70	129.62	4.34%	2,931,645
Apr 22, 2025	121.29	125.02	121.07	124.30	124.22	4.04%	2,234,612
Apr 21, 2025	122.49	122.99	118.09	119.47	119.39	-3.05%	2,008,233
Apr 17, 2025	123.58	125.14	122.96	123.23	123.15	-0.56%	2,189,090
Apr 16, 2025	123.90	126.30	122.25	123.93	123.85	-0.43%	2,864,167