5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+23.65%
3 MONTH PERFORMANCE
+27.40%
6 MONTH PERFORMANCE
+39.36%
YEAR-TO-DATE PERFORMANCE
+50.91%
1 YEAR PERFORMANCE
+94.82%
Howmet Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $161.58 | $165.09 (2.17%) | $166.03 | $160.01 | 2.05 M | $66.86 B |
| 05/22/2025 | $162.56 | $163.01 (0.28%) | $164.35 | $161.53 | 2.07 M | $66.02 B |
| 05/21/2025 | $164.34 | $162.76 (-0.96%) | $165.70 | $162.16 | 1.86 M | $65.92 B |
| 05/20/2025 | $165.74 | $165.10 (-0.39%) | $166.50 | $164.08 | 1.84 M | $66.87 B |
| 05/19/2025 | $162.50 | $166.24 (2.3%) | $166.38 | $160.40 | 2.59 M | $67.33 B |
| 05/16/2025 | $161.13 | $162.80 (1.04%) | $162.91 | $160.59 | 1.84 M | $65.93 B |
| 05/15/2025 | $159.00 | $161.29 (1.44%) | $161.72 | $159.00 | 4.66 M | $65.32 B |
| 05/14/2025 | $158.79 | $159.46 (0.42%) | $160.83 | $158.12 | 3.51 M | $64.58 B |
| 05/13/2025 | $156.62 | $158.30 (1.07%) | $160.14 | $155.22 | 3.64 M | $64.11 B |
| 05/12/2025 | $160.62 | $156.96 (-2.28%) | $161.58 | $155.61 | 4.99 M | $63.57 B |
| 05/09/2025 | $157.90 | $157.41 (-0.31%) | $158.97 | $154.72 | 2.23 M | $63.75 B |
| 05/08/2025 | $158.69 | $157.50 (-0.75%) | $159.04 | $157.05 | 2.81 M | $63.79 B |
| 05/07/2025 | $155.63 | $157.12 (0.96%) | $157.43 | $154.31 | 2.91 M | $63.63 B |
| 05/06/2025 | $151.32 | $155.80 (2.96%) | $156.80 | $150.63 | 2.65 M | $63.10 B |
| 05/05/2025 | $153.07 | $154.34 (0.83%) | $155.59 | $152.82 | 1.88 M | $62.51 B |
| 05/02/2025 | $150.21 | $154.07 (2.57%) | $154.73 | $150.21 | 3.65 M | $62.40 B |
| 05/01/2025 | $146.46 | $148.03 (1.07%) | $150.48 | $144.71 | 4.82 M | $59.95 B |
| 04/30/2025 | $135.10 | $138.58 (2.58%) | $138.97 | $134.81 | 3.14 M | $56.12 B |
| 04/29/2025 | $136.00 | $137.50 (1.1%) | $138.41 | $135.75 | 2.45 M | $55.69 B |
| 04/28/2025 | $138.27 | $136.35 (-1.39%) | $139.61 | $135.06 | 2.88 M | $55.22 B |
| 04/25/2025 | $134.30 | $135.76 (1.09%) | $136.46 | $133.74 | 1.60 M | $54.98 B |
| 04/24/2025 | $129.28 | $133.49 (3.26%) | $134.34 | $129.28 | 2.22 M | $54.06 B |
| 04/23/2025 | $129.19 | $129.61 (0.33%) | $132.31 | $127.51 | 2.93 M | $52.49 B |
| 04/22/2025 | $121.29 | $124.30 (2.48%) | $125.02 | $121.07 | 2.23 M | $50.34 B |
| 04/21/2025 | $122.49 | $119.47 (-2.47%) | $122.99 | $118.09 | 2.01 M | $48.39 B |
| 04/17/2025 | $123.58 | $123.23 (-0.28%) | $125.14 | $122.96 | 2.19 M | $49.91 B |
| 04/16/2025 | $123.90 | $123.93 (0.02%) | $126.30 | $122.25 | 2.86 M | $50.19 B |
| 04/15/2025 | $123.60 | $124.47 (0.7%) | $126.57 | $123.05 | 3.61 M | $50.41 B |
| 04/14/2025 | $128.45 | $127.46 (-0.77%) | $129.08 | $126.26 | 2.01 M | $51.62 B |
| 04/11/2025 | $123.37 | $125.67 (1.86%) | $126.35 | $121.93 | 2.04 M | $50.90 B |
| 04/10/2025 | $124.88 | $124.19 (-0.55%) | $127.45 | $120.34 | 3.08 M | $50.30 B |
| 04/09/2025 | $113.28 | $128.09 (13.07%) | $129.46 | $112.08 | 5.28 M | $51.88 B |
| 04/08/2025 | $122.23 | $114.62 (-6.23%) | $122.95 | $112.69 | 4.24 M | $46.42 B |
| 04/07/2025 | $107.41 | $115.78 (7.79%) | $119.25 | $105.04 | 5.81 M | $46.89 B |
| 04/04/2025 | $115.95 | $112.33 (-3.12%) | $117.22 | $109.42 | 6.66 M | $45.49 B |
| 04/03/2025 | $127.80 | $125.00 (-2.19%) | $130.00 | $124.80 | 2.37 M | $50.63 B |
| 04/02/2025 | $129.17 | $133.90 (3.66%) | $134.13 | $129.00 | 1.75 M | $54.23 B |
| 04/01/2025 | $128.93 | $131.78 (2.21%) | $131.99 | $128.02 | 2.24 M | $53.37 B |
| 03/31/2025 | $127.46 | $129.73 (1.78%) | $130.67 | $124.17 | 3.28 M | $52.54 B |
| 03/28/2025 | $131.63 | $129.69 (-1.47%) | $133.01 | $128.54 | 1.95 M | $52.52 B |
| 03/27/2025 | $133.58 | $132.43 (-0.86%) | $134.68 | $130.73 | 1.54 M | $53.63 B |
| 03/26/2025 | $137.87 | $134.14 (-2.71%) | $138.06 | $133.83 | 2.73 M | $54.33 B |
| 03/25/2025 | $136.55 | $137.72 (0.86%) | $137.81 | $134.90 | 2.66 M | $55.78 B |
| 03/24/2025 | $133.27 | $136.10 (2.12%) | $136.49 | $132.38 | 2.41 M | $55.12 B |
| 03/21/2025 | $131.17 | $130.85 (-0.24%) | $131.54 | $128.81 | 3.84 M | $52.99 B |
| 03/20/2025 | $130.32 | $131.67 (1.04%) | $133.36 | $129.90 | 2.08 M | $53.33 B |
| 03/19/2025 | $128.88 | $131.98 (2.41%) | $133.00 | $128.75 | 2.43 M | $53.45 B |
| 03/18/2025 | $128.14 | $128.25 (0.09%) | $129.00 | $124.34 | 2.60 M | $51.94 B |
| 03/17/2025 | $125.70 | $129.27 (2.84%) | $130.15 | $125.31 | 2.28 M | $52.35 B |
| 03/14/2025 | $125.00 | $126.51 (1.21%) | $126.75 | $123.13 | 2.56 M | $51.24 B |
| 03/13/2025 | $127.00 | $122.77 (-3.33%) | $128.00 | $121.60 | 3.88 M | $49.72 B |
| 03/12/2025 | $129.00 | $127.93 (-0.83%) | $129.37 | $125.09 | 2.47 M | $51.81 B |
| 03/11/2025 | $122.47 | $125.50 (2.47%) | $126.89 | $122.38 | 4.07 M | $50.83 B |
| 03/10/2025 | $121.00 | $122.31 (1.08%) | $123.31 | $120.32 | 4.43 M | $49.54 B |
| 03/07/2025 | $123.46 | $124.40 (0.76%) | $125.01 | $119.03 | 5.13 M | $50.38 B |
| 03/06/2025 | $127.61 | $124.49 (-2.44%) | $129.12 | $123.73 | 3.09 M | $50.42 B |
| 03/05/2025 | $127.61 | $130.30 (2.11%) | $131.72 | $126.78 | 3.29 M | $52.77 B |
| 03/04/2025 | $127.66 | $127.02 (-0.5%) | $129.94 | $123.03 | 5.53 M | $51.44 B |
| 03/03/2025 | $137.93 | $131.02 (-5.01%) | $139.25 | $130.87 | 3.22 M | $53.06 B |
| 02/28/2025 | $133.39 | $136.60 (2.41%) | $136.77 | $132.60 | 4.36 M | $55.32 B |
| 02/27/2025 | $133.53 | $133.42 (-0.08%) | $135.59 | $131.84 | 2.76 M | $54.04 B |
| 02/26/2025 | $131.63 | $131.98 (0.27%) | $135.23 | $131.18 | 2.72 M | $53.45 B |
| 02/25/2025 | $129.96 | $130.23 (0.21%) | $131.61 | $126.69 | 2.61 M | $52.74 B |
| 02/24/2025 | $131.38 | $129.56 (-1.39%) | $133.21 | $127.68 | 3.56 M | $52.47 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.
