Howmet Aerospace Inc.$291.80PWR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $697.42 | $708.06 | $679.67 | $693.00 | +1.88% | 1.39M |
| Aug 3, 2026 | $659.11 | $682.61 | $654.26 | $680.20 | +1.92% | 1.11M |
| Jul 31, 2026 | $679.14 | $687.18 | $661.82 | $667.36 | +1.43% | 1.96M |
| Jul 30, 2026 | $647.00 | $679.80 | $634.51 | $657.98 | +17.26% | 3.01M |
| Jul 29, 2026 | $582.73 | $591.59 | $554.12 | $561.14 | -4.63% | 2.05M |
| Jul 28, 2026 | $603.58 | $603.58 | $570.73 | $588.36 | -5.15% | 1.43M |
| Jul 27, 2026 | $626.43 | $637.26 | $603.25 | $620.28 | -0.89% | 973.83K |
| Jul 24, 2026 | $650.39 | $655.09 | $625.33 | $625.84 | -4.28% | 777.53K |
| Jul 23, 2026 | $642.08 | $659.14 | $642.08 | $653.80 | +1.66% | 921.06K |
| Jul 22, 2026 | $629.44 | $646.49 | $624.61 | $643.14 | +0.62% | 579.29K |
| Jul 21, 2026 | $638.48 | $647.00 | $632.56 | $639.20 | +1.05% | 733.73K |
| Jul 20, 2026 | $634.19 | $644.96 | $630.10 | $632.56 | +0.64% | 802.17K |
| Jul 17, 2026 | $616.89 | $637.99 | $608.78 | $628.53 | -0.39% | 1.23M |
| Jul 16, 2026 | $633.69 | $640.99 | $625.22 | $631.02 | -2.75% | 1.15M |
| Jul 15, 2026 | $664.03 | $666.54 | $634.14 | $648.84 | -1.83% | 868.86K |
| Jul 14, 2026 | $663.90 | $665.03 | $651.42 | $660.94 | +2.20% | 873.90K |
| Jul 13, 2026 | $649.50 | $656.01 | $642.50 | $646.70 | -1.80% | 756.90K |
| Jul 10, 2026 | $662.00 | $664.95 | $651.13 | $658.56 | -1.44% | 847.18K |
| Jul 9, 2026 | $686.32 | $690.00 | $665.26 | $668.17 | +0.28% | 875.68K |
| Jul 8, 2026 | $653.00 | $670.69 | $650.00 | $666.33 | +1.45% | 1.04M |
| Jul 7, 2026 | $660.56 | $661.75 | $641.91 | $656.79 | -2.56% | 1.19M |
| Jul 6, 2026 | $675.04 | $691.76 | $668.65 | $674.04 | +0.86% | 1.12M |
| Jul 2, 2026 | $693.07 | $697.07 | $650.17 | $668.31 | -3.34% | 1.27M |
| Jul 1, 2026 | $709.07 | $709.07 | $687.62 | $691.40 | -3.98% | 1.24M |
| Jun 30, 2026 | $713.93 | $721.37 | $703.34 | $720.04 | +0.78% | 1.02M |
| Jun 29, 2026 | $690.00 | $716.84 | $683.01 | $714.45 | +3.86% | 1.42M |
| Jun 26, 2026 | $706.00 | $708.36 | $683.00 | $687.87 | -4.28% | 6.31M |
| Jun 25, 2026 | $710.50 | $719.53 | $690.79 | $718.59 | +2.38% | 1.53M |
| Jun 24, 2026 | $705.80 | $711.33 | $687.60 | $701.88 | -0.06% | 942.51K |
| Jun 23, 2026 | $709.75 | $720.64 | $692.68 | $702.29 | -5.11% | 1.69M |
| Jun 22, 2026 | $712.00 | $742.73 | $709.05 | $740.14 | +5.40% | 1.25M |
| Jun 18, 2026 | $722.05 | $729.83 | $698.03 | $702.25 | -1.76% | 2.62M |
| Jun 17, 2026 | $723.61 | $725.66 | $708.01 | $714.85 | -0.62% | 1.12M |
| Jun 16, 2026 | $726.00 | $738.00 | $718.88 | $719.29 | -0.70% | 841.34K |
| Jun 15, 2026 | $724.03 | $735.33 | $714.47 | $724.35 | +2.35% | 1.10M |
| Jun 12, 2026 | $688.02 | $710.00 | $684.00 | $707.74 | +3.58% | 1.03M |
| Jun 11, 2026 | $660.17 | $684.28 | $656.21 | $683.29 | +4.97% | 940.15K |
| Jun 10, 2026 | $684.69 | $689.78 | $642.11 | $650.92 | -5.93% | 1.48M |
| Jun 9, 2026 | $704.33 | $715.92 | $667.14 | $691.95 | -0.27% | 1.21M |
| Jun 8, 2026 | $703.52 | $703.52 | $683.48 | $693.81 | -0.19% | 851.85K |
| Jun 5, 2026 | $705.94 | $714.08 | $690.05 | $695.11 | -3.35% | 1.06M |
| Jun 4, 2026 | $701.00 | $722.50 | $693.50 | $719.17 | +0.49% | 1.02M |
| Jun 3, 2026 | $706.55 | $730.04 | $699.51 | $715.67 | +1.36% | 937.83K |
| Jun 2, 2026 | $691.13 | $708.67 | $691.11 | $706.06 | +2.70% | 1.05M |
| Jun 1, 2026 | $702.00 | $709.00 | $683.26 | $687.48 | -3.41% | 1.19M |
| May 29, 2026 | $728.58 | $734.13 | $705.75 | $711.73 | -2.52% | 2.22M |
| May 28, 2026 | $737.74 | $739.80 | $718.70 | $730.10 | -0.48% | 720.21K |
| May 27, 2026 | $747.00 | $747.00 | $723.84 | $733.62 | -1.15% | 708.00K |
| May 26, 2026 | $730.69 | $748.69 | $728.87 | $742.18 | +2.59% | 882.02K |
| May 22, 2026 | $727.74 | $731.10 | $710.99 | $723.44 | +0.91% | 774.92K |
| May 21, 2026 | $714.33 | $723.97 | $705.01 | $716.91 | +0.98% | 938.05K |
| May 20, 2026 | $729.18 | $729.71 | $706.20 | $709.93 | -0.59% | 1.32M |
| May 19, 2026 | $706.36 | $725.96 | $690.79 | $714.13 | -1.23% | 1.65M |
| May 18, 2026 | $768.08 | $768.08 | $721.88 | $723.03 | -6.10% | 1.77M |
| May 15, 2026 | $761.77 | $776.50 | $746.23 | $769.99 | -1.29% | 1.01M |
| May 14, 2026 | $775.00 | $782.68 | $768.14 | $780.08 | +0.82% | 827.57K |
| May 13, 2026 | $781.36 | $781.52 | $753.26 | $773.72 | +1.03% | 1.15M |
| May 12, 2026 | $767.38 | $771.18 | $743.71 | $765.81 | -1.99% | 1.34M |
| May 11, 2026 | $749.42 | $781.73 | $745.00 | $781.38 | +4.88% | 1.41M |
| May 8, 2026 | $761.67 | $762.22 | $744.01 | $745.00 | — | 1.24M |
