Howmet Aerospace Inc.$291.80TT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $461.72 | $474.70 | $455.85 | $472.24 | +2.39% | 1.45M |
| Aug 3, 2026 | $455.77 | $463.22 | $453.43 | $461.21 | +1.38% | 1.21M |
| Jul 31, 2026 | $453.62 | $459.49 | $450.51 | $454.95 | +3.33% | 2.20M |
| Jul 30, 2026 | $467.91 | $467.91 | $439.82 | $440.28 | -1.46% | 3.21M |
| Jul 29, 2026 | $472.17 | $472.17 | $444.33 | $446.80 | -4.94% | 2.38M |
| Jul 28, 2026 | $477.35 | $478.68 | $460.62 | $470.03 | -2.75% | 1.56M |
| Jul 27, 2026 | $485.08 | $488.56 | $474.43 | $483.34 | +0.49% | 751.39K |
| Jul 24, 2026 | $477.28 | $486.51 | $474.08 | $480.99 | +0.27% | 840.28K |
| Jul 23, 2026 | $472.22 | $480.68 | $470.88 | $479.71 | +1.29% | 718.75K |
| Jul 22, 2026 | $468.45 | $476.42 | $465.57 | $473.60 | +0.79% | 819.52K |
| Jul 21, 2026 | $474.42 | $478.18 | $466.14 | $469.89 | +0.37% | 793.23K |
| Jul 20, 2026 | $474.70 | $478.64 | $461.50 | $468.16 | -0.39% | 1.12M |
| Jul 17, 2026 | $465.76 | $474.33 | $459.75 | $469.98 | -1.06% | 1.93M |
| Jul 16, 2026 | $469.04 | $479.06 | $465.48 | $475.00 | -1.08% | 1.81M |
| Jul 15, 2026 | $485.21 | $487.48 | $471.35 | $480.20 | -0.69% | 1.36M |
| Jul 14, 2026 | $484.02 | $490.76 | $479.37 | $483.55 | +0.76% | 877.99K |
| Jul 13, 2026 | $475.73 | $483.55 | $471.97 | $479.90 | +0.04% | 683.76K |
| Jul 10, 2026 | $472.00 | $482.51 | $469.82 | $479.70 | +1.63% | 698.71K |
| Jul 9, 2026 | $482.33 | $482.33 | $464.21 | $472.00 | -0.06% | 1.39M |
| Jul 8, 2026 | $468.71 | $474.90 | $466.20 | $472.29 | -0.73% | 841.13K |
| Jul 7, 2026 | $484.07 | $484.07 | $467.01 | $475.74 | -2.36% | 829.11K |
| Jul 6, 2026 | $481.42 | $487.56 | $479.73 | $487.24 | +1.91% | 930.79K |
| Jul 2, 2026 | $484.40 | $487.74 | $468.98 | $478.13 | -1.33% | 1.04M |
| Jul 1, 2026 | $485.00 | $497.65 | $476.66 | $484.58 | -1.34% | 1.09M |
| Jun 30, 2026 | $483.00 | $494.54 | $482.88 | $491.16 | +2.25% | 1.41M |
| Jun 29, 2026 | $479.01 | $488.08 | $476.02 | $480.35 | +0.51% | 1.21M |
| Jun 26, 2026 | $499.00 | $499.00 | $463.84 | $477.89 | -5.08% | 2.98M |
| Jun 25, 2026 | $489.91 | $505.87 | $489.20 | $503.46 | +4.20% | 1.96M |
| Jun 24, 2026 | $476.45 | $485.92 | $476.29 | $483.15 | +1.86% | 1.41M |
| Jun 23, 2026 | $484.88 | $485.34 | $470.69 | $474.34 | -3.51% | 1.52M |
| Jun 22, 2026 | $488.30 | $495.55 | $481.65 | $491.59 | +1.69% | 1.63M |
| Jun 18, 2026 | $482.18 | $491.83 | $478.37 | $483.40 | +2.30% | 1.54M |
| Jun 17, 2026 | $476.00 | $483.82 | $471.32 | $472.51 | -0.60% | 884.73K |
| Jun 16, 2026 | $476.41 | $484.41 | $474.73 | $475.34 | +0.59% | 1.10M |
| Jun 15, 2026 | $468.12 | $477.46 | $463.48 | $472.54 | +3.12% | 1.33M |
| Jun 12, 2026 | $464.17 | $465.37 | $454.17 | $458.25 | -0.41% | 1.23M |
| Jun 11, 2026 | $454.72 | $462.29 | $449.65 | $460.14 | +2.45% | 1.95M |
| Jun 10, 2026 | $468.27 | $474.00 | $439.42 | $449.12 | -4.60% | 1.40M |
| Jun 9, 2026 | $462.39 | $472.43 | $459.17 | $470.76 | +2.58% | 1.60M |
| Jun 8, 2026 | $462.82 | $466.16 | $457.21 | $458.92 | +0.46% | 1.09M |
| Jun 5, 2026 | $457.56 | $460.61 | $452.13 | $456.84 | -1.49% | 1.21M |
| Jun 4, 2026 | $465.73 | $465.73 | $457.20 | $463.76 | -0.45% | 1.19M |
| Jun 3, 2026 | $461.01 | $471.79 | $460.12 | $465.84 | +1.51% | 1.13M |
| Jun 2, 2026 | $453.63 | $462.79 | $451.10 | $458.92 | +2.33% | 1.96M |
| Jun 1, 2026 | $448.26 | $451.83 | $440.95 | $448.47 | -0.63% | 1.27M |
| May 29, 2026 | $452.77 | $458.55 | $451.22 | $451.30 | -0.21% | 2.65M |
| May 28, 2026 | $455.26 | $456.52 | $446.82 | $452.26 | -1.18% | 1.45M |
| May 27, 2026 | $465.66 | $466.82 | $457.44 | $457.68 | -0.81% | 1.44M |
| May 26, 2026 | $457.14 | $463.97 | $455.24 | $461.43 | +2.31% | 1.39M |
| May 22, 2026 | $449.00 | $458.39 | $444.09 | $451.02 | +0.76% | 1.19M |
| May 21, 2026 | $453.11 | $453.11 | $445.03 | $447.64 | -0.90% | 1.16M |
| May 20, 2026 | $449.28 | $456.21 | $446.32 | $451.69 | +0.82% | 1.81M |
| May 19, 2026 | $457.53 | $457.53 | $446.46 | $448.01 | -2.70% | 1.29M |
| May 18, 2026 | $466.19 | $467.61 | $457.86 | $460.42 | -1.32% | 955.68K |
| May 15, 2026 | $473.96 | $473.96 | $464.87 | $466.60 | -3.13% | 1.06M |
| May 14, 2026 | $473.30 | $481.98 | $470.85 | $481.67 | +2.26% | 746.64K |
| May 13, 2026 | $469.95 | $475.15 | $466.00 | $471.02 | +0.72% | 1.48M |
| May 12, 2026 | $473.77 | $473.83 | $464.05 | $467.66 | -1.86% | 1.43M |
| May 11, 2026 | $467.75 | $478.82 | $466.12 | $476.50 | +2.22% | 1.53M |
| May 8, 2026 | $472.50 | $474.30 | $465.71 | $466.17 | — | 1.18M |
