Howmet Aerospace Inc. Common Stock (HWM)

Historical Prices For Howmet Aerospace Inc. Common Stock (HWM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	129.17	134.13	129.00	133.90	1,748,920	133.90
4/01/2025	128.93	131.99	128.02	131.78	2,241,714	131.78
3/31/2025	127.46	130.67	124.17	129.73	3,282,118	129.73
3/28/2025	131.63	133.01	128.54	129.69	1,945,686	129.69
3/27/2025	133.58	134.68	130.73	132.43	1,543,261	132.43
3/26/2025	137.87	138.06	133.83	134.14	2,732,996	134.14
3/25/2025	136.55	137.81	134.90	137.72	2,661,730	137.72
3/24/2025	133.27	136.49	132.38	136.10	2,406,799	136.10
3/21/2025	131.17	131.54	128.81	130.85	3,841,600	130.85
3/20/2025	130.32	133.36	129.90	131.67	2,075,091	131.67
3/19/2025	128.88	133.00	128.75	131.98	2,427,261	131.98
3/18/2025	128.14	129.00	124.34	128.25	2,595,873	128.25
3/17/2025	125.70	130.15	125.31	129.27	2,275,763	129.27
3/14/2025	125.00	126.75	123.13	126.51	2,564,349	126.51
3/13/2025	127.00	128.00	121.60	122.77	3,882,556	122.77
3/12/2025	129.00	129.37	125.09	127.93	2,473,997	127.93
3/11/2025	122.47	126.89	122.38	125.50	4,067,332	125.50
3/10/2025	121.00	123.31	120.32	122.31	4,430,288	122.31
3/07/2025	123.46	125.01	119.03	124.40	5,132,752	124.40
3/06/2025	127.61	129.12	123.73	124.49	3,101,585	124.49
3/05/2025	127.61	131.72	126.78	130.30	3,285,017	130.30
3/04/2025	127.66	129.94	123.03	127.02	5,528,785	127.02
3/03/2025	137.93	139.25	130.87	131.02	3,224,105	131.02
2/28/2025	133.39	136.77	132.60	136.60	4,363,332	136.60
2/27/2025	133.53	135.59	131.84	133.42	2,759,450	133.42
2/26/2025	131.63	135.23	131.18	131.98	2,720,347	131.98
2/25/2025	129.96	131.61	126.69	130.23	2,614,759	130.23
2/24/2025	131.38	133.21	127.68	129.56	3,562,543	129.56
2/21/2025	138.77	138.77	129.54	129.83	3,519,214	129.83
2/20/2025	139.30	139.53	135.12	138.44	3,029,711	138.44
2/19/2025	136.53	140.55	136.53	139.39	2,902,979	139.39
2/18/2025	136.25	137.41	134.10	136.67	3,218,482	136.67
2/14/2025	128.87	133.92	126.89	133.42	4,278,506	133.42
2/13/2025	125.64	128.69	122.72	128.08	4,828,772	128.08
2/12/2025	127.69	129.95	127.61	128.09	3,331,109	128.09
2/11/2025	128.38	129.56	126.81	129.32	1,521,633	129.32
2/10/2025	128.42	128.73	126.72	128.20	1,759,958	128.20
2/07/2025	129.26	129.69	127.34	127.70	1,560,792	127.70
2/06/2025	128.00	129.00	127.02	129.00	2,342,004	128.90
2/05/2025	126.23	128.29	125.85	127.80	1,838,678	127.70
2/04/2025	127.40	127.67	124.74	125.48	1,901,127	125.38
2/03/2025	124.35	127.05	123.50	126.38	1,907,501	126.28
1/31/2025	128.00	128.31	125.93	126.58	2,363,137	126.48
1/30/2025	126.92	127.75	125.51	127.37	2,418,900	127.27
1/29/2025	126.38	127.15	125.78	126.36	1,958,750	126.26
1/28/2025	124.52	126.64	124.00	126.41	3,629,402	126.31
1/27/2025	122.70	124.72	119.89	122.08	3,447,919	121.98
1/24/2025	127.00	127.55	126.24	127.03	2,102,857	126.93
1/23/2025	127.46	129.10	126.93	127.74	3,091,944	127.64
1/22/2025	128.03	128.33	125.84	126.71	2,604,675	126.61
1/21/2025	127.65	129.10	126.13	127.16	3,338,464	127.06
1/17/2025	124.03	126.26	122.70	125.30	3,921,411	125.20
1/16/2025	123.00	123.55	121.47	122.98	2,893,240	122.89
1/15/2025	122.81	124.15	120.45	121.86	4,736,893	121.77
1/14/2025	116.28	119.28	115.80	119.19	3,202,344	119.10
1/13/2025	111.00	114.99	110.79	114.75	2,204,293	114.66
1/10/2025	113.80	114.73	112.52	112.64	2,474,266	112.55
1/08/2025	111.81	115.16	111.11	115.05	2,318,820	114.96
1/07/2025	112.52	112.88	109.78	111.66	2,573,406	111.57
1/06/2025	113.72	114.36	111.99	112.47	2,115,644	112.38
1/03/2025	111.17	113.68	110.59	112.76	2,132,760	112.67