5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
+24.36%
6 MONTH PERFORMANCE
+46.18%
YEAR-TO-DATE PERFORMANCE
+22.57%
1 YEAR PERFORMANCE
+80.28%
Howmet Aerospace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $246.77 | $251.30 (1.84%) | $251.68 | $245.00 | 2.43 M | $101.02 B |
| 02/18/2026 | $254.03 | $249.35 (-1.84%) | $254.28 | $247.10 | 3.19 M | $100.24 B |
| 02/17/2026 | $247.19 | $252.55 (2.17%) | $254.57 | $246.02 | 3.36 M | $101.53 B |
| 02/13/2026 | $248.83 | $250.21 (0.55%) | $255.90 | $246.70 | 3.42 M | $100.58 B |
| 02/12/2026 | $235.81 | $244.79 (3.81%) | $256.70 | $235.79 | 5.21 M | $98.41 B |
| 02/11/2026 | $229.33 | $230.85 (0.66%) | $233.60 | $227.00 | 4.38 M | $92.80 B |
| 02/10/2026 | $225.70 | $224.47 (-0.54%) | $227.51 | $224.04 | 2.50 M | $90.24 B |
| 02/09/2026 | $222.48 | $225.15 (1.2%) | $226.12 | $220.38 | 3.05 M | $90.51 B |
| 02/06/2026 | $213.97 | $223.16 (4.29%) | $223.70 | $213.97 | 2.91 M | $89.93 B |
| 02/05/2026 | $207.04 | $209.63 (1.25%) | $212.63 | $206.23 | 2.32 M | $84.48 B |
| 02/04/2026 | $213.04 | $208.61 (-2.08%) | $214.00 | $204.85 | 3.69 M | $84.07 B |
| 02/03/2026 | $210.87 | $213.49 (1.24%) | $214.31 | $210.14 | 3.49 M | $86.04 B |
| 02/02/2026 | $206.81 | $207.21 (0.19%) | $209.20 | $204.55 | 2.36 M | $83.51 B |
| 01/30/2026 | $207.78 | $208.08 (0.14%) | $212.00 | $207.78 | 4.29 M | $83.86 B |
| 01/29/2026 | $211.76 | $208.93 (-1.34%) | $213.59 | $208.14 | 3.24 M | $84.20 B |
| 01/28/2026 | $214.32 | $210.84 (-1.62%) | $215.15 | $208.30 | 3.93 M | $84.97 B |
| 01/27/2026 | $216.65 | $215.53 (-0.52%) | $218.48 | $214.24 | 2.63 M | $86.86 B |
| 01/26/2026 | $214.44 | $215.39 (0.44%) | $218.02 | $213.94 | 2.80 M | $86.80 B |
| 01/23/2026 | $217.81 | $214.89 (-1.34%) | $219.00 | $213.80 | 3.49 M | $86.60 B |
| 01/22/2026 | $224.34 | $217.70 (-2.96%) | $226.00 | $216.12 | 3.86 M | $87.73 B |
| 01/21/2026 | $221.95 | $225.00 (1.37%) | $226.74 | $220.51 | 2.29 M | $90.68 B |
| 01/20/2026 | $223.04 | $220.36 (-1.2%) | $226.62 | $217.85 | 2.49 M | $88.81 B |
| 01/16/2026 | $224.49 | $224.89 (0.18%) | $225.80 | $223.05 | 1.67 M | $90.63 B |
| 01/15/2026 | $222.46 | $224.26 (0.81%) | $226.87 | $222.46 | 2.10 M | $90.38 B |
| 01/14/2026 | $219.30 | $220.25 (0.43%) | $221.76 | $215.88 | 2.14 M | $88.76 B |
| 01/13/2026 | $221.34 | $219.64 (-0.77%) | $223.61 | $219.08 | 2.49 M | $88.51 B |
| 01/12/2026 | $218.16 | $220.15 (0.91%) | $221.44 | $216.59 | 2.08 M | $88.72 B |
| 01/09/2026 | $212.03 | $218.27 (2.94%) | $219.39 | $212.03 | 2.34 M | $87.96 B |
| 01/08/2026 | $215.48 | $210.02 (-2.53%) | $217.00 | $205.88 | 3.24 M | $84.64 B |
| 01/07/2026 | $215.44 | $210.90 (-2.11%) | $216.35 | $210.71 | 2.13 M | $84.99 B |
| 01/06/2026 | $213.59 | $214.69 (0.52%) | $216.38 | $211.23 | 2.45 M | $86.52 B |
| 01/05/2026 | $212.11 | $212.92 (0.38%) | $215.59 | $209.14 | 2.74 M | $85.81 B |
| 01/02/2026 | $205.49 | $211.71 (3.03%) | $211.73 | $204.15 | 1.67 M | $85.32 B |
| 12/31/2025 | $208.04 | $205.02 (-1.45%) | $208.34 | $204.83 | 1.21 M | $82.62 B |
| 12/30/2025 | $209.29 | $207.81 (-0.71%) | $209.48 | $207.13 | 1.04 M | $83.75 B |
| 12/29/2025 | $210.50 | $209.49 (-0.48%) | $211.36 | $208.88 | 1.76 M | $84.42 B |
| 12/26/2025 | $211.57 | $211.22 (-0.17%) | $212.52 | $210.02 | 953.90 K | $85.12 B |
| 12/24/2025 | $210.59 | $212.17 (0.75%) | $212.46 | $209.74 | 835.71 K | $85.50 B |
| 12/23/2025 | $208.04 | $209.57 (0.74%) | $210.43 | $207.90 | 1.48 M | $84.46 B |
| 12/22/2025 | $205.00 | $208.17 (1.55%) | $209.24 | $201.42 | 1.92 M | $83.89 B |
| 12/19/2025 | $198.97 | $203.49 (2.27%) | $203.80 | $198.50 | 3.46 M | $82.01 B |
| 12/18/2025 | $193.70 | $198.00 (2.22%) | $200.06 | $193.58 | 2.90 M | $79.79 B |
| 12/17/2025 | $195.20 | $191.19 (-2.05%) | $197.91 | $191.05 | 2.65 M | $77.05 B |
| 12/16/2025 | $194.67 | $195.18 (0.26%) | $196.22 | $192.51 | 3.02 M | $78.66 B |
| 12/15/2025 | $198.20 | $197.24 (-0.48%) | $201.21 | $195.74 | 2.23 M | $79.49 B |
| 12/12/2025 | $198.18 | $198.31 (0.07%) | $201.66 | $195.70 | 2.47 M | $79.92 B |
| 12/11/2025 | $191.65 | $195.89 (2.21%) | $196.25 | $189.19 | 1.97 M | $78.94 B |
| 12/10/2025 | $191.97 | $192.39 (0.22%) | $194.37 | $190.32 | 2.30 M | $77.53 B |
| 12/09/2025 | $193.60 | $191.36 (-1.16%) | $195.05 | $191.25 | 2.23 M | $77.12 B |
| 12/08/2025 | $191.69 | $193.64 (1.02%) | $194.69 | $190.81 | 2.66 M | $78.04 B |
| 12/05/2025 | $197.00 | $190.98 (-3.06%) | $197.16 | $188.83 | 2.75 M | $76.96 B |
| 12/04/2025 | $193.95 | $196.27 (1.2%) | $197.75 | $193.20 | 1.98 M | $79.10 B |
| 12/03/2025 | $196.65 | $194.29 (-1.2%) | $196.88 | $192.05 | 1.85 M | $78.30 B |
| 12/02/2025 | $200.66 | $196.26 (-2.19%) | $201.22 | $194.97 | 2.55 M | $79.09 B |
| 12/01/2025 | $203.00 | $198.74 (-2.1%) | $203.57 | $198.50 | 1.83 M | $80.09 B |
| 11/28/2025 | $206.15 | $204.59 (-0.76%) | $207.77 | $202.68 | 688.61 K | $82.45 B |
| 11/26/2025 | $204.20 | $204.63 (0.21%) | $207.44 | $204.20 | 1.97 M | $82.47 B |
| 11/25/2025 | $201.97 | $203.68 (0.85%) | $204.40 | $198.73 | 3.04 M | $82.08 B |
| 11/24/2025 | $197.61 | $200.12 (1.27%) | $201.17 | $196.98 | 3.09 M | $80.65 B |
| 11/21/2025 | $197.00 | $197.28 (0.14%) | $198.65 | $192.76 | 2.93 M | $79.50 B |
| 11/20/2025 | $206.72 | $197.92 (-4.26%) | $207.85 | $197.57 | 2.49 M | $79.76 B |
| 11/19/2025 | $201.22 | $202.06 (0.42%) | $205.35 | $200.66 | 2.15 M | $81.43 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.
