Howmet Aerospace Inc.

133.90
2.12 (1.61%)
At close: Apr 02, 2025, 3:59 PM
123.94
-7.43%
After-hours: Apr 02, 2025, 07:58 PM EDT

Howmet Aerospace Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 129.17 134.13 129.00 133.90 2.12 1.61% 1,742,815
Apr 1, 2025 128.93 131.99 128.02 131.78 2.05 1.58% 2,241,791
Mar 31, 2025 127.46 130.67 124.17 129.73 0.04 0.03% 3,282,139
Mar 28, 2025 131.63 133.01 128.54 129.69 -2.74 -2.07% 1,945,700
Mar 27, 2025 133.58 134.68 130.73 132.43 -1.71 -1.27% 1,543,373
Mar 26, 2025 137.87 138.06 133.83 134.14 -3.58 -2.60% 2,733,412
Mar 25, 2025 136.55 137.81 134.90 137.72 1.62 1.19% 2,661,801
Mar 24, 2025 133.27 136.49 132.38 136.10 5.25 4.01% 2,406,863
Mar 21, 2025 131.17 131.54 128.81 130.85 -0.82 -0.62% 3,841,503
Mar 20, 2025 130.32 133.36 129.90 131.67 -0.31 -0.23% 2,075,299
Mar 19, 2025 128.88 133.00 128.75 131.98 3.73 2.91% 2,427,355
Mar 18, 2025 128.14 129.00 124.34 128.25 -1.02 -0.79% 2,595,883
Mar 17, 2025 125.70 130.15 125.31 129.27 2.76 2.18% 2,275,760
Mar 14, 2025 125.00 126.75 123.13 126.51 3.74 3.05% 2,564,349
Mar 13, 2025 127.00 128.00 121.60 122.77 -5.16 -4.03% 3,882,560
Mar 12, 2025 129.00 129.37 125.09 127.93 2.43 1.94% 2,474,099
Mar 11, 2025 122.47 126.89 122.38 125.50 3.19 2.61% 4,067,533
Mar 10, 2025 121.00 123.31 120.32 122.31 -2.09 -1.68% 4,430,517
Mar 7, 2025 123.46 125.01 119.03 124.40 -0.09 -0.07% 5,132,740
Mar 6, 2025 127.61 129.12 123.73 124.49 -5.81 -4.46% 3,090,100
Mar 5, 2025 127.61 131.72 126.78 130.30 3.28 2.58% 3,285,100
Mar 4, 2025 127.66 129.94 123.03 127.02 -4.00 -3.05% 5,528,935
Mar 3, 2025 137.93 139.25 130.87 131.02 -5.58 -4.08% 3,224,494
Feb 28, 2025 133.39 136.77 132.60 136.60 3.18 2.38% 4,363,330
Feb 27, 2025 133.53 135.59 131.84 133.42 1.44 1.09% 2,760,100
Feb 26, 2025 131.63 135.23 131.18 131.98 1.75 1.34% 2,720,569
Feb 25, 2025 129.96 131.61 126.69 130.23 0.67 0.52% 2,614,926
Feb 24, 2025 131.38 133.21 127.68 129.56 -0.27 -0.21% 3,562,740
Feb 21, 2025 138.77 138.87 129.54 129.83 -8.61 -6.22% 3,518,800
Feb 20, 2025 139.30 139.53 135.12 138.44 -0.95 -0.68% 3,030,100
Feb 19, 2025 136.53 140.55 136.53 139.39 2.72 1.99% 2,903,323
Feb 18, 2025 136.25 137.41 134.10 136.67 3.25 2.44% 3,219,021
Feb 14, 2025 128.87 133.92 126.89 133.42 5.34 4.17% 4,278,503
Feb 13, 2025 125.64 128.69 122.72 128.08 -0.01 -0.01% 4,829,405
Feb 12, 2025 127.69 129.95 127.61 128.09 -1.23 -0.95% 3,334,428
Feb 11, 2025 128.38 129.57 126.81 129.32 1.12 0.87% 1,522,400
Feb 10, 2025 128.42 128.73 126.72 128.20 0.50 0.39% 1,759,989
Feb 7, 2025 129.26 129.69 127.34 127.70 -1.30 -1.01% 1,560,792
Feb 6, 2025 128.00 129.00 127.02 129.00 1.20 0.94% 2,342,637
Feb 5, 2025 126.23 128.29 125.85 127.80 2.32 1.85% 1,838,994
Feb 4, 2025 127.40 127.67 124.74 125.48 -0.90 -0.71% 1,901,322
Feb 3, 2025 124.35 127.05 123.50 126.38 -0.20 -0.16% 1,907,869
Jan 31, 2025 128.00 128.31 125.93 126.58 -0.79 -0.62% 2,363,137
Jan 30, 2025 126.92 127.75 125.51 127.37 1.01 0.80% 2,419,401
Jan 29, 2025 126.38 127.15 125.78 126.36 -0.05 -0.04% 1,958,999
Jan 28, 2025 124.52 126.64 124.00 126.41 4.33 3.55% 3,629,801
Jan 27, 2025 122.70 124.72 119.89 122.08 -4.95 -3.90% 3,448,800
Jan 24, 2025 127.00 127.55 126.24 127.03 -0.71 -0.56% 2,102,857
Jan 23, 2025 127.46 129.10 126.93 127.74 1.03 0.81% 3,093,127
Jan 22, 2025 128.03 128.33 125.84 126.71 -0.45 -0.35% 2,605,800