5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+9.32%
6 MONTH PERFORMANCE
+12.84%
YEAR-TO-DATE PERFORMANCE
+79.46%
1 YEAR PERFORMANCE
+63.44%
Howmet Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $200.81 | $201.22 (0.2%) | $202.36 | $196.64 | 2.04 M | $81.09 B |
| 11/17/2025 | $203.97 | $200.28 (-1.81%) | $204.70 | $199.00 | 1.47 M | $80.71 B |
| 11/14/2025 | $200.00 | $203.29 (1.64%) | $205.00 | $197.00 | 1.57 M | $81.93 B |
| 11/13/2025 | $205.86 | $201.30 (-2.22%) | $205.86 | $200.26 | 3.01 M | $81.12 B |
| 11/12/2025 | $208.57 | $205.07 (-1.68%) | $210.32 | $204.75 | 2.14 M | $82.64 B |
| 11/11/2025 | $208.27 | $208.90 (0.3%) | $209.96 | $204.80 | 1.44 M | $84.19 B |
| 11/10/2025 | $208.83 | $209.74 (0.44%) | $211.78 | $206.87 | 1.41 M | $84.53 B |
| 11/07/2025 | $204.69 | $206.66 (0.96%) | $207.40 | $201.32 | 2.28 M | $83.28 B |
| 11/06/2025 | $206.12 | $205.72 (-0.19%) | $208.24 | $204.67 | 1.94 M | $82.91 B |
| 11/05/2025 | $203.03 | $206.31 (1.62%) | $207.44 | $203.03 | 1.41 M | $83.14 B |
| 11/04/2025 | $203.07 | $205.02 (0.96%) | $205.54 | $200.59 | 1.92 M | $82.62 B |
| 11/03/2025 | $208.10 | $206.74 (-0.65%) | $210.50 | $206.54 | 3.13 M | $83.32 B |
| 10/31/2025 | $202.87 | $205.95 (1.52%) | $209.80 | $202.87 | 3.40 M | $83.00 B |
| 10/30/2025 | $201.12 | $201.77 (0.32%) | $211.95 | $200.00 | 3.98 M | $81.31 B |
| 10/29/2025 | $201.07 | $203.48 (1.2%) | $205.15 | $199.66 | 2.52 M | $82.00 B |
| 10/28/2025 | $203.00 | $201.04 (-0.97%) | $205.29 | $200.85 | 2.50 M | $81.02 B |
| 10/27/2025 | $201.17 | $201.84 (0.33%) | $202.84 | $200.00 | 1.67 M | $81.34 B |
| 10/24/2025 | $201.70 | $198.51 (-1.58%) | $202.50 | $198.25 | 2.14 M | $80.40 B |
| 10/23/2025 | $191.61 | $200.10 (4.43%) | $200.20 | $191.50 | 2.30 M | $81.04 B |
| 10/22/2025 | $197.79 | $191.23 (-3.32%) | $200.00 | $188.86 | 2.25 M | $77.45 B |
| 10/21/2025 | $193.24 | $197.18 (2.04%) | $197.84 | $193.08 | 2.02 M | $79.86 B |
| 10/20/2025 | $191.63 | $192.52 (0.46%) | $193.50 | $190.59 | 1.05 M | $77.97 B |
| 10/17/2025 | $189.84 | $189.68 (-0.08%) | $191.35 | $187.46 | 1.52 M | $76.82 B |
| 10/16/2025 | $192.98 | $191.68 (-0.67%) | $194.45 | $190.38 | 1.35 M | $77.63 B |
| 10/15/2025 | $194.48 | $192.27 (-1.14%) | $196.07 | $189.03 | 1.21 M | $77.87 B |
| 10/14/2025 | $188.00 | $193.03 (2.68%) | $194.95 | $186.88 | 1.88 M | $78.18 B |
| 10/13/2025 | $186.08 | $189.99 (2.1%) | $190.79 | $185.83 | 1.67 M | $76.95 B |
| 10/10/2025 | $188.75 | $184.09 (-2.47%) | $190.14 | $183.83 | 1.73 M | $74.56 B |
| 10/09/2025 | $192.57 | $188.83 (-1.94%) | $192.93 | $188.59 | 1.12 M | $76.48 B |
| 10/08/2025 | $192.55 | $191.65 (-0.47%) | $193.83 | $190.26 | 1.27 M | $77.62 B |
| 10/07/2025 | $190.42 | $191.46 (0.55%) | $191.52 | $188.85 | 1.49 M | $77.54 B |
| 10/06/2025 | $188.49 | $190.48 (1.06%) | $190.98 | $186.59 | 1.75 M | $77.14 B |
| 10/03/2025 | $191.97 | $189.25 (-1.42%) | $192.02 | $186.89 | 1.62 M | $76.65 B |
| 10/02/2025 | $195.12 | $191.08 (-2.07%) | $196.13 | $190.15 | 2.13 M | $77.39 B |
| 10/01/2025 | $194.16 | $194.85 (0.36%) | $198.48 | $193.04 | 2.27 M | $78.91 B |
| 09/30/2025 | $192.39 | $196.23 (2%) | $196.66 | $191.93 | 2.38 M | $79.47 B |
| 09/29/2025 | $194.69 | $191.92 (-1.42%) | $196.39 | $189.92 | 2.49 M | $77.73 B |
| 09/26/2025 | $192.00 | $193.15 (0.6%) | $194.89 | $191.13 | 2.34 M | $78.23 B |
| 09/25/2025 | $189.53 | $189.85 (0.17%) | $190.37 | $186.73 | 1.33 M | $76.89 B |
| 09/24/2025 | $194.56 | $190.22 (-2.23%) | $194.69 | $190.09 | 1.77 M | $77.04 B |
| 09/23/2025 | $192.45 | $193.58 (0.59%) | $194.35 | $189.72 | 2.22 M | $78.40 B |
| 09/22/2025 | $192.50 | $192.15 (-0.18%) | $192.80 | $190.00 | 2.11 M | $77.82 B |
| 09/19/2025 | $192.90 | $190.23 (-1.38%) | $192.99 | $186.30 | 4.62 M | $77.04 B |
| 09/18/2025 | $184.67 | $191.84 (3.88%) | $192.25 | $182.78 | 2.22 M | $77.70 B |
| 09/17/2025 | $187.58 | $185.39 (-1.17%) | $188.25 | $183.24 | 2.23 M | $75.08 B |
| 09/16/2025 | $189.50 | $187.46 (-1.08%) | $190.29 | $186.47 | 3.29 M | $75.92 B |
| 09/15/2025 | $186.00 | $189.25 (1.75%) | $189.50 | $186.00 | 1.81 M | $76.65 B |
| 09/12/2025 | $185.00 | $185.77 (0.42%) | $187.26 | $184.50 | 1.82 M | $75.24 B |
| 09/11/2025 | $184.39 | $184.21 (-0.1%) | $185.66 | $181.36 | 2.00 M | $74.61 B |
| 09/10/2025 | $180.00 | $183.80 (2.11%) | $184.23 | $179.62 | 2.00 M | $74.44 B |
| 09/09/2025 | $178.78 | $178.98 (0.11%) | $179.49 | $176.32 | 1.40 M | $72.49 B |
| 09/08/2025 | $178.28 | $179.43 (0.65%) | $180.55 | $178.28 | 1.78 M | $72.67 B |
| 09/05/2025 | $180.25 | $178.20 (-1.14%) | $181.39 | $173.38 | 2.02 M | $72.17 B |
| 09/04/2025 | $174.87 | $179.53 (2.66%) | $180.95 | $174.66 | 2.27 M | $72.71 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.
