-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
+8.30% -
3 MONTH PERFORMANCE
+29.48% -
6 MONTH PERFORMANCE
+52.15% -
YEAR-TO-DATE PERFORMANCE
+88.53% -
1 YEAR PERFORMANCE
+123.60%
Howmet Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $101.81 | $102.03 (0.22%) | $103.00 | $101.03 | 2.05 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 |
| 08/21/2024 | $95.80 | $96.26 (0.48%) | $96.61 | $95.55 | 1.32 M | $39.27 B |
| 08/20/2024 | $96.45 | $95.63 (-0.85%) | $96.71 | $94.92 | 1.37 M | $39.02 B |
| 08/19/2024 | $95.58 | $96.37 (0.83%) | $96.45 | $95.40 | 1.97 M | $39.32 B |
| 08/16/2024 | $95.50 | $95.82 (0.34%) | $96.22 | $95.19 | 1.35 M | $39.09 B |
| 08/15/2024 | $95.25 | $95.58 (0.35%) | $95.84 | $93.91 | 2.14 M | $39.00 B |
| 08/14/2024 | $93.96 | $93.88 (-0.09%) | $95.07 | $92.94 | 1.98 M | $38.30 B |
| 08/13/2024 | $93.40 | $93.92 (0.56%) | $93.96 | $92.63 | 3.06 M | $38.32 B |
| 08/12/2024 | $93.13 | $92.83 (-0.32%) | $93.53 | $92.21 | 2.24 M | $37.87 B |
| 08/09/2024 | $92.15 | $93.09 (1.02%) | $93.18 | $91.19 | 1.96 M | $37.98 B |
| 08/08/2024 | $88.88 | $91.96 (3.47%) | $92.52 | $88.52 | 3.33 M | $37.52 B |
| 08/07/2024 | $90.32 | $87.92 (-2.66%) | $90.82 | $87.64 | 2.29 M | $35.87 B |
| 08/06/2024 | $88.42 | $89.08 (0.75%) | $91.00 | $88.01 | 3.28 M | $36.34 B |
| 08/05/2024 | $86.13 | $86.75 (0.72%) | $87.42 | $85.39 | 6.64 M | $35.39 B |
| 08/02/2024 | $93.45 | $90.16 (-3.52%) | $93.75 | $89.81 | 4.45 M | $36.79 B |
| 08/01/2024 | $96.65 | $94.87 (-1.84%) | $97.29 | $94.10 | 3.14 M | $38.71 B |
| 07/31/2024 | $94.38 | $95.70 (1.4%) | $96.93 | $92.66 | 4.05 M | $39.05 B |
| 07/30/2024 | $92.55 | $93.81 (1.36%) | $94.89 | $91.09 | 7.83 M | $38.27 B |
| 07/29/2024 | $83.68 | $82.85 (-0.99%) | $83.96 | $82.21 | 3.83 M | $33.80 B |
| 07/26/2024 | $82.81 | $82.68 (-0.16%) | $83.29 | $81.41 | 2.90 M | $33.73 B |
| 07/25/2024 | $80.00 | $82.34 (2.93%) | $83.65 | $79.63 | 5.34 M | $33.76 B |
| 07/24/2024 | $81.95 | $79.59 (-2.88%) | $82.14 | $79.49 | 2.67 M | $32.63 B |
| 07/23/2024 | $80.19 | $82.41 (2.77%) | $82.86 | $79.91 | 3.52 M | $33.79 B |
| 07/22/2024 | $78.53 | $80.25 (2.19%) | $80.27 | $78.34 | 4.04 M | $32.90 B |
| 07/19/2024 | $78.83 | $78.03 (-1.01%) | $78.90 | $77.49 | 1.88 M | $31.99 B |
| 07/18/2024 | $78.00 | $78.78 (1%) | $78.94 | $77.22 | 4.13 M | $32.30 B |
| 07/17/2024 | $80.23 | $77.86 (-2.95%) | $80.71 | $77.84 | 2.56 M | $31.92 B |
| 07/16/2024 | $79.40 | $81.38 (2.49%) | $81.53 | $79.40 | 3.37 M | $33.37 B |
| 07/15/2024 | $79.64 | $78.90 (-0.93%) | $79.86 | $78.80 | 2.70 M | $32.35 B |
| 07/12/2024 | $80.25 | $79.23 (-1.27%) | $80.31 | $79.10 | 2.13 M | $32.48 B |
| 07/11/2024 | $80.09 | $79.66 (-0.54%) | $80.88 | $79.42 | 2.60 M | $32.66 B |
| 07/10/2024 | $80.54 | $80.18 (-0.45%) | $81.19 | $80.11 | 2.68 M | $32.87 B |
| 07/09/2024 | $80.53 | $80.24 (-0.36%) | $81.25 | $80.17 | 1.84 M | $32.90 B |
| 07/08/2024 | $79.27 | $80.47 (1.51%) | $80.51 | $79.27 | 2.15 M | $32.99 B |
| 07/05/2024 | $79.46 | $78.80 (-0.83%) | $79.65 | $78.00 | 1.88 M | $32.31 B |