NYSE:HWM | Historical Stock Price | Howmet Aerospace Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.65$19.47$39.27$79.21$159.76$322.222016-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.54$29.482,288,900——
2020-12-30$28.36$29.292,684,200——
2020-12-29$27.97$28.892,718,200——
2020-12-28$27.73$28.641,590,800——
2020-12-24$27.38$28.28878,600——
2020-12-23$27.77$28.683,266,600——
2020-12-22$26.46$27.331,872,000——
2020-12-21$26.46$27.333,672,200——
2020-12-18$27.27$28.177,408,000——
2020-12-17$26.96$27.854,039,000——
2020-12-16$26.83$27.713,198,000——
2020-12-15$26.94$27.832,411,200——
2020-12-14$26.81$27.693,583,300——
2020-12-11$26.43$27.303,822,400——
2020-12-10$26.13$26.993,436,900——
2020-12-09$25.45$26.292,473,700——
2020-12-08$25.45$26.292,381,500——
2020-12-07$25.58$26.422,834,100——
2020-12-04$25.37$26.215,239,300——
2020-12-03$25.05$25.876,150,300——
2020-12-02$24.26$25.063,345,900——
2020-12-01$23.77$24.556,321,800——
2020-11-30$23.46$24.236,963,100——
2020-11-27$24.60$25.411,795,000——
2020-11-25$24.55$25.364,581,000——
2020-11-24$25.24$26.074,040,800——
2020-11-23$24.32$25.124,430,900——
2020-11-20$23.95$24.744,930,700——
2020-11-19$23.57$24.354,361,100——
2020-11-18$23.19$23.954,464,400——
2020-11-17$23.50$24.274,094,900——
2020-11-16$23.18$23.946,375,900——
2020-11-13$22.36$23.103,384,100——
2020-11-12$21.44$22.154,710,000——
2020-11-11$22.28$23.014,887,500——
2020-11-10$23.00$23.767,638,700——
2020-11-09$22.43$23.179,779,400——
2020-11-06$18.85$19.472,833,400——
2020-11-05$18.84$19.464,703,200——
2020-11-04$18.17$18.771,879,400——
2020-11-03$18.63$19.242,975,500——
2020-11-02$17.85$18.442,237,700——
2020-10-30$17.25$17.822,732,700——
2020-10-29$17.21$17.782,072,400——
2020-10-28$16.68$17.232,485,700——
2020-10-27$17.53$18.111,920,300——
2020-10-26$18.28$18.881,954,500——
2020-10-23$18.95$19.571,610,800——
2020-10-22$18.85$19.472,288,000——
2020-10-21$18.14$18.741,314,800——
2020-10-20$18.22$18.822,509,700——
2020-10-19$18.61$19.222,065,400——
2020-10-16$18.59$19.202,241,500——
2020-10-15$18.50$19.111,692,800——
2020-10-14$18.26$18.861,328,500——
2020-10-13$17.85$18.441,887,700——
2020-10-12$18.19$18.791,999,100——
2020-10-09$18.30$18.901,822,600——
2020-10-08$18.73$19.351,480,800——
2020-10-07$18.11$18.711,953,100——
2020-10-06$17.53$18.112,488,100——
2020-10-05$18.18$18.782,331,500——
2020-10-02$17.88$18.471,925,300——
2020-10-01$17.23$17.802,578,000——
2020-09-30$16.72$17.272,483,800——
2020-09-29$17.30$17.871,806,400——
2020-09-28$17.19$17.761,820,800——
2020-09-25$16.67$17.221,935,800——
2020-09-24$16.47$17.012,349,700——
2020-09-23$16.44$16.982,669,700——
2020-09-22$17.08$17.642,753,500——
2020-09-21$16.88$17.443,738,400——
2020-09-18$17.70$18.287,148,300——
2020-09-17$18.49$19.106,219,600——
2020-09-16$18.78$19.403,704,800——
2020-09-15$18.21$18.812,473,600——
2020-09-14$18.39$19.003,723,900——
2020-09-11$17.80$18.394,054,200——
2020-09-10$16.98$17.545,113,600——
2020-09-09$17.12$17.682,978,700——
2020-09-08$17.30$17.872,390,900——
2020-09-04$17.70$18.282,447,000——
2020-09-03$17.73$18.312,316,600——
2020-09-02$18.34$18.942,105,500——
2020-09-01$17.54$18.121,640,200——
2020-08-31$17.52$18.102,653,300——
2020-08-28$18.01$18.601,456,800——
2020-08-27$17.43$18.001,973,800——
2020-08-26$17.19$17.762,428,400——
2020-08-25$17.44$18.012,234,600——
2020-08-24$17.44$18.012,349,400——
2020-08-21$16.91$17.471,260,300——
2020-08-20$16.94$17.501,389,800——
2020-08-19$17.12$17.681,422,200——
2020-08-18$16.93$17.492,481,100——
2020-08-17$17.35$17.921,849,800——
2020-08-14$17.55$18.131,326,400——
2020-08-13$17.48$18.061,713,500——
2020-08-12$18.09$18.693,093,000——
2020-08-11$18.28$18.884,807,500——
2020-08-10$17.91$18.502,932,900——
2020-08-07$16.96$17.522,394,700——
2020-08-06$17.28$17.853,926,700——
2020-08-05$16.08$16.612,677,400——
2020-08-04$15.02$15.512,164,500——
2020-08-03$15.13$15.633,047,000——
2020-07-31$14.78$15.273,004,400——
2020-07-30$15.13$15.633,385,200——
2020-07-29$15.27$15.772,688,700——
2020-07-28$15.32$15.822,404,000——
2020-07-27$15.24$15.743,077,700——
2020-07-24$15.55$16.061,841,900——
2020-07-23$15.75$16.272,544,700——
2020-07-22$16.14$16.672,026,100——
2020-07-21$16.10$16.632,661,600——
2020-07-20$15.68$16.202,826,700——
2020-07-17$16.45$16.993,018,700——
2020-07-16$16.20$16.732,671,200——
2020-07-15$16.70$17.253,045,200——
2020-07-14$15.69$16.212,020,400——
2020-07-13$15.23$15.732,583,200——
2020-07-10$15.33$15.831,489,200——
2020-07-09$14.77$15.262,791,800——
2020-07-08$15.33$15.833,232,800——
2020-07-07$15.14$15.643,194,500——
2020-07-06$15.74$16.262,362,100——
2020-07-02$15.31$15.814,617,200——
2020-07-01$15.28$15.784,367,800——
2020-06-30$15.85$16.375,495,400——
2020-06-29$16.22$16.754,908,700——
2020-06-26$15.42$15.939,079,100——
2020-06-25$15.20$15.704,384,600——
2020-06-24$14.62$15.106,634,200——
2020-06-23$15.04$15.544,986,400——
2020-06-22$14.65$15.133,850,600——
2020-06-19$13.94$14.409,255,700——
2020-06-18$14.58$15.064,538,200——
2020-06-17$14.80$15.295,765,700——
2020-06-16$15.23$15.734,129,700——
2020-06-15$14.52$15.002,997,400——
2020-06-12$14.00$14.464,051,300——
2020-06-11$12.98$13.413,176,100——
2020-06-10$14.97$15.464,739,400——
2020-06-09$16.22$16.753,309,500——
2020-06-08$17.73$18.315,243,900——
2020-06-05$17.16$17.724,226,600——
2020-06-04$15.53$16.044,154,000——
2020-06-03$15.17$15.672,698,800——
2020-06-02$13.99$14.452,832,100——
2020-06-01$13.41$13.852,301,800——
2020-05-29$13.08$13.516,797,400——
2020-05-28$13.28$13.722,955,000——
2020-05-27$14.02$14.486,213,100——
2020-05-26$13.06$13.492,550,400——
2020-05-22$12.37$12.782,002,100——
2020-05-21$12.43$12.842,369,600——
2020-05-20$12.75$13.172,594,600——
2020-05-19$12.05$12.451,630,800——
2020-05-18$12.34$12.753,465,000——
2020-05-15$10.77$11.122,882,200——
2020-05-14$11.25$11.623,399,300——
2020-05-13$10.65$11.002,261,600——
2020-05-12$11.12$11.492,564,200——
2020-05-11$11.76$12.151,769,500——
2020-05-08$12.62$13.042,154,300——
2020-05-07$11.87$12.263,471,900——
2020-05-06$11.49$11.872,303,900——
2020-05-05$12.21$12.613,118,900——
2020-05-04$11.95$12.343,015,700——
2020-05-01$12.54$12.952,455,800——
2020-04-30$13.07$13.503,240,800——
2020-04-29$13.89$14.354,141,600——
2020-04-28$11.99$12.382,876,900——
2020-04-27$11.41$11.792,776,700——
2020-04-24$10.81$11.176,716,800——
2020-04-23$11.00$11.364,681,000——
2020-04-22$10.83$11.192,777,800——
2020-04-21$10.59$10.943,304,900——
2020-04-20$11.64$12.026,322,600——
2020-04-17$11.65$12.0310,288,300——
2020-04-16$10.74$11.098,193,100——
2020-04-15$11.37$11.747,531,900——
2020-04-14$12.20$12.604,926,000——
2020-04-13$12.60$13.014,059,700——
2020-04-09$13.25$13.693,293,300——
2020-04-08$13.08$13.516,590,900——
2020-04-07$12.11$12.515,686,200——
2020-04-06$12.69$13.116,035,400——
2020-04-03$12.54$12.954,053,100——
2020-04-02$12.50$12.914,431,900——
2020-04-01$13.20$13.632,531,000——
2020-03-31$12.32$12.726,619,365——
2020-03-30$12.58$12.995,632,758——
2020-03-27$12.79$13.218,342,992——
2020-03-26$13.59$14.0414,385,598——
2020-03-25$12.40$12.8110,764,390——
2020-03-24$11.62$12.009,667,856——
2020-03-23$9.19$9.508,984,430——
2020-03-20$10.16$10.5010,740,657——
2020-03-19$12.15$12.567,519,516——
2020-03-18$12.02$12.425,675,138——
2020-03-17$13.54$13.986,887,076——
2020-03-16$13.37$13.817,779,273——
2020-03-13$15.74$16.258,020,774——
2020-03-12$15.25$15.7511,166,152——
2020-03-11$16.96$17.515,204,264——
2020-03-10$18.63$19.255,842,833——
2020-03-09$17.67$18.255,447,330——
2020-03-06$19.90$20.565,979,883——
2020-03-05$20.51$21.196,465,623——
2020-03-04$22.36$23.105,373,002——
2020-03-03$22.08$22.818,315,738——
2020-03-02$22.97$23.729,613,088——
2020-02-28$22.51$23.2516,131,914——
2020-02-27$23.30$24.0612,184,706——
2020-02-26$24.42$25.239,501,466——
2020-02-25$24.32$25.1213,339,790——
2020-02-24$25.36$26.206,138,580——
2020-02-21$25.67$26.514,331,366——
2020-02-20$25.84$26.694,942,942——
2020-02-19$26.13$26.995,361,526——
2020-02-18$25.44$26.282,922,003——
2020-02-14$25.58$26.424,788,549——
2020-02-13$25.27$26.104,786,854——
2020-02-12$25.16$25.994,727,782——
2020-02-11$24.56$25.363,370,970——
2020-02-10$24.27$25.075,554,518——
2020-02-07$24.00$24.792,392,449——
2020-02-06$24.08$24.873,386,879——
2020-02-05$23.97$24.753,491,199——
2020-02-04$23.37$24.133,193,105——
2020-02-03$23.05$23.803,357,409——
2020-01-31$22.97$23.713,751,999——
2020-01-30$23.35$24.107,750,063——
2020-01-29$23.89$24.664,875,656——
2020-01-28$24.13$24.917,075,765——
2020-01-27$23.52$24.2813,069,210——
2020-01-24$22.32$23.046,917,068——
2020-01-23$22.65$23.385,188,094——
2020-01-22$22.12$22.839,595,354——
2020-01-21$22.55$23.2711,169,282——
2020-01-17$22.48$23.215,656,491——
2020-01-16$23.01$23.756,128,409——
2020-01-15$22.38$23.113,210,709——
2020-01-14$22.68$23.424,834,971——
2020-01-13$22.58$23.313,953,598——
2020-01-10$22.12$22.845,197,222——
2020-01-09$22.83$23.575,825,750——
2020-01-08$23.56$24.323,608,559——
2020-01-07$24.09$24.862,503,289——
2020-01-06$23.93$24.713,143,814——
2020-01-03$24.15$24.932,589,614——
2020-01-02$24.19$24.973,960,248——