-
5 DAY PERFORMANCE
+4.19% -
1 MONTH PERFORMANCE
+13.69% -
3 MONTH PERFORMANCE
+20.87% -
6 MONTH PERFORMANCE
+39.83% -
YEAR-TO-DATE PERFORMANCE
+115.63% -
1 YEAR PERFORMANCE
+123.22%
Howmet Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $117.87 | $116.82 (-0.89%) | $118.50 | $116.79 | 2.23 M | $47.66 B |
| 11/21/2024 | $118.10 | $116.98 (-0.95%) | $119.28 | $116.94 | 2.58 M | $47.73 B |
| 11/20/2024 | $117.07 | $118.10 (0.88%) | $118.20 | $115.09 | 3.65 M | $48.18 B |
| 11/19/2024 | $113.19 | $116.00 (2.48%) | $116.03 | $113.00 | 2.49 M | $47.33 B |
| 11/18/2024 | $112.04 | $113.17 (1.01%) | $113.44 | $111.73 | 1.82 M | $46.17 B |
| 11/15/2024 | $112.30 | $112.01 (-0.26%) | $113.08 | $111.14 | 2.22 M | $45.70 B |
| 11/14/2024 | $115.77 | $113.22 (-2.2%) | $116.74 | $112.44 | 2.69 M | $46.19 B |
| 11/13/2024 | $114.72 | $115.77 (0.92%) | $116.59 | $114.17 | 2.33 M | $47.23 B |
| 11/12/2024 | $115.00 | $113.58 (-1.23%) | $115.51 | $112.32 | 2.18 M | $46.34 B |
| 11/11/2024 | $115.25 | $114.68 (-0.49%) | $115.98 | $114.04 | 1.53 M | $46.79 B |
| 11/08/2024 | $112.00 | $113.65 (1.47%) | $114.08 | $111.01 | 2.01 M | $46.37 B |
| 11/07/2024 | $114.35 | $111.22 (-2.74%) | $115.00 | $111.14 | 2.61 M | $45.38 B |
| 11/06/2024 | $111.05 | $114.86 (3.43%) | $115.38 | $106.18 | 5.80 M | $46.86 B |
| 11/05/2024 | $100.29 | $102.16 (1.86%) | $102.16 | $99.90 | 2.56 M | $41.68 B |
| 11/04/2024 | $100.16 | $99.84 (-0.32%) | $101.05 | $99.40 | 1.73 M | $40.73 B |
| 11/01/2024 | $100.60 | $100.03 (-0.57%) | $101.00 | $99.80 | 1.52 M | $40.81 B |
| 10/31/2024 | $100.86 | $99.72 (-1.13%) | $101.48 | $99.10 | 2.67 M | $40.69 B |
| 10/30/2024 | $100.10 | $101.14 (1.04%) | $101.35 | $99.81 | 3.44 M | $41.27 B |
| 10/29/2024 | $101.06 | $100.09 (-0.96%) | $101.22 | $98.83 | 2.84 M | $40.84 B |
| 10/28/2024 | $102.08 | $102.38 (0.29%) | $102.60 | $101.31 | 2.23 M | $41.77 B |
| 10/25/2024 | $101.00 | $101.39 (0.39%) | $101.84 | $100.68 | 1.40 M | $41.37 B |
| 10/24/2024 | $100.20 | $100.62 (0.42%) | $102.07 | $99.15 | 1.98 M | $41.05 B |
| 10/23/2024 | $102.69 | $102.83 (0.14%) | $103.81 | $102.50 | 1.85 M | $41.95 B |
| 10/22/2024 | $105.55 | $102.65 (-2.75%) | $105.83 | $101.83 | 2.81 M | $41.88 B |
| 10/21/2024 | $106.11 | $106.32 (0.2%) | $106.93 | $105.72 | 1.72 M | $43.38 B |
| 10/18/2024 | $106.76 | $105.54 (-1.14%) | $106.76 | $104.74 | 1.71 M | $43.06 B |
| 10/17/2024 | $106.02 | $106.21 (0.18%) | $106.74 | $105.58 | 2.45 M | $43.33 B |
| 10/16/2024 | $104.01 | $105.31 (1.25%) | $105.45 | $103.92 | 1.51 M | $42.97 B |
| 10/15/2024 | $102.90 | $103.91 (0.98%) | $104.29 | $102.21 | 2.48 M | $42.40 B |
| 10/14/2024 | $103.82 | $102.65 (-1.13%) | $104.01 | $102.20 | 2.57 M | $41.88 B |
| 10/11/2024 | $102.16 | $103.82 (1.62%) | $104.42 | $102.14 | 1.62 M | $42.36 B |
| 10/10/2024 | $103.30 | $102.10 (-1.16%) | $103.33 | $101.62 | 1.46 M | $41.66 B |
| 10/09/2024 | $103.11 | $103.70 (0.57%) | $104.10 | $102.60 | 1.50 M | $42.31 B |
| 10/08/2024 | $103.83 | $102.99 (-0.81%) | $104.24 | $102.94 | 1.49 M | $42.02 B |
| 10/07/2024 | $101.75 | $102.83 (1.06%) | $103.38 | $101.39 | 1.78 M | $41.95 B |
| 10/04/2024 | $101.81 | $102.03 (0.22%) | $103.00 | $101.03 | 2.06 M | $41.63 B |
| 10/03/2024 | $101.48 | $100.75 (-0.72%) | $102.26 | $100.14 | 2.42 M | $41.11 B |
| 10/02/2024 | $100.94 | $101.29 (0.35%) | $102.13 | $100.03 | 1.76 M | $41.33 B |
| 10/01/2024 | $99.98 | $100.92 (0.94%) | $101.70 | $98.90 | 2.08 M | $41.18 B |
| 09/30/2024 | $98.55 | $100.25 (1.73%) | $100.37 | $97.86 | 2.01 M | $40.90 B |
| 09/27/2024 | $99.30 | $99.21 (-0.09%) | $99.71 | $98.59 | 1.54 M | $40.48 B |
| 09/26/2024 | $100.29 | $99.30 (-0.99%) | $100.62 | $99.02 | 1.45 M | $40.51 B |
| 09/25/2024 | $99.65 | $99.72 (0.07%) | $100.51 | $99.38 | 1.55 M | $40.69 B |
| 09/24/2024 | $98.62 | $99.32 (0.71%) | $99.60 | $98.04 | 3.04 M | $40.52 B |
| 09/23/2024 | $97.54 | $98.63 (1.12%) | $98.97 | $97.23 | 2.08 M | $40.24 B |
| 09/20/2024 | $97.25 | $97.45 (0.21%) | $98.29 | $96.52 | 6.55 M | $39.76 B |
| 09/19/2024 | $96.94 | $97.43 (0.51%) | $97.52 | $95.46 | 2.52 M | $39.75 B |
| 09/18/2024 | $94.94 | $94.68 (-0.27%) | $95.96 | $94.26 | 1.71 M | $38.63 B |
| 09/17/2024 | $95.24 | $94.59 (-0.68%) | $95.26 | $93.51 | 2.04 M | $38.59 B |
| 09/16/2024 | $95.71 | $95.14 (-0.6%) | $96.55 | $94.13 | 2.28 M | $38.82 B |
| 09/13/2024 | $93.50 | $95.28 (1.9%) | $95.97 | $92.77 | 2.82 M | $38.87 B |
| 09/12/2024 | $94.10 | $94.23 (0.14%) | $95.11 | $93.60 | 1.84 M | $38.45 B |
| 09/11/2024 | $93.18 | $94.09 (0.98%) | $94.25 | $91.03 | 1.44 M | $38.39 B |
| 09/10/2024 | $94.09 | $93.15 (-1%) | $94.09 | $92.20 | 2.12 M | $38.01 B |
| 09/09/2024 | $93.10 | $93.69 (0.63%) | $94.62 | $92.53 | 1.80 M | $38.23 B |
| 09/06/2024 | $94.00 | $91.44 (-2.72%) | $94.15 | $90.72 | 4.14 M | $37.31 B |
| 09/05/2024 | $94.08 | $94.21 (0.14%) | $94.81 | $93.05 | 3.00 M | $38.44 B |
| 09/04/2024 | $92.90 | $94.35 (1.56%) | $94.71 | $92.58 | 2.15 M | $38.49 B |
| 09/03/2024 | $97.16 | $93.02 (-4.26%) | $97.90 | $92.45 | 3.27 M | $37.95 B |
| 08/30/2024 | $97.16 | $96.66 (-0.51%) | $97.49 | $95.31 | 3.19 M | $39.44 B |
| 08/29/2024 | $96.84 | $96.96 (0.12%) | $97.75 | $95.66 | 1.95 M | $39.56 B |
| 08/28/2024 | $97.55 | $96.52 (-1.06%) | $98.15 | $96.18 | 1.95 M | $39.38 B |
| 08/27/2024 | $96.39 | $96.95 (0.58%) | $97.19 | $95.42 | 1.96 M | $39.56 B |
| 08/26/2024 | $96.91 | $96.64 (-0.28%) | $97.86 | $96.58 | 1.68 M | $39.43 B |
| 08/23/2024 | $96.80 | $97.08 (0.29%) | $97.57 | $96.41 | 1.16 M | $39.61 B |
| 08/22/2024 | $96.25 | $96.55 (0.31%) | $97.09 | $96.07 | 1.44 M | $39.39 B |