Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Howmet Aerospace (48Z) Historical Prices

6 Followers
DE:48Z historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026198.30202.50196.10202.50202.50+3.45%420.23
Nov 10, 2026192.50196.20189.85195.75195.75+6.21%330.18
Nov 09, 2026185.85192.70185.20192.70192.70+4.56%950.51
Nov 06, 2026180.40184.90180.40184.30184.30-0.71%6693.78
Nov 05, 2026183.35185.80183.35185.75185.62-0.03%980.55
Nov 04, 2026198.95199.70184.80185.80185.67-7.56%1,0115.64
Nov 03, 2026191.35201.00191.35201.00200.86+6.55%1060.58
Nov 02, 2026179.70188.85179.70188.65188.52+4.57%4162.31
Oct 30, 2026181.75183.60180.40180.40180.28-2.83%90.05
Oct 29, 2026176.10185.75176.10185.65185.52+4.98%400.22
Oct 28, 2026174.15177.65174.15176.85176.73+3.15%1260.68
Oct 27, 2026173.75176.45171.45171.45171.33-1.30%2061.12
Oct 26, 2026165.10173.70165.10173.70173.58+4.20%960.51
Oct 23, 2026171.80172.75165.30166.70166.59-2.69%3701.99
Oct 22, 2026182.65184.70171.30171.30171.18-7.41%1820.99
Oct 21, 2026189.15189.50185.00185.00184.87-0.56%370.20
Oct 20, 2026196.35196.45186.05186.05185.92-5.58%1000.54
Oct 19, 2026197.05197.80197.05197.05196.92-0.05%310.17
Oct 16, 2026195.60199.15195.60197.15197.02+1.44%50.03
Oct 15, 2026194.95194.95190.50194.35194.22-1.24%2441.20
Oct 14, 2026193.55196.90193.55196.80196.67+2.31%1670.82
Oct 13, 2026198.35198.35191.80192.35192.22-3.68%3311.62
Oct 12, 2026200.60201.80199.65199.70199.56-0.50%10.00
Oct 09, 2026199.20200.70199.20200.70200.56+1.19%1010.49
Oct 08, 2026199.15200.10197.85198.35198.22-1.07%1190.58
Oct 07, 2026205.30207.00200.50200.50200.36-1.52%1150.55
Oct 06, 2026205.10205.60202.10203.60203.46-1.50%1230.59
Oct 05, 2026207.50207.50205.40206.70206.56+1.13%4262.09
Oct 02, 2026203.50205.30203.50204.40204.26+0.79%1850.92
Oct 01, 2026200.70202.80200.70202.80202.66+0.70%150.07
Sep 30, 2026203.90204.00200.00201.40201.26-0.35%30.01
Sep 29, 2026200.90202.70200.90202.10201.96+0.45%20.01
Sep 28, 2026203.80204.20201.20201.20201.06-0.15%1000.48
Sep 25, 2026201.20202.60201.20201.50201.36+0.50%660.31
Sep 24, 2026200.10201.70200.10200.50200.36+0.86%990.47
Sep 23, 2026198.20201.40197.40198.80198.67+0.89%2010.95
Sep 22, 2026198.75198.80195.70197.05196.92-0.96%1680.79
Sep 21, 2026200.10202.40198.00198.95198.82+0.71%2431.15
Sep 18, 2026197.95197.95196.80197.55197.42+0.53%2521.21
Sep 17, 2026200.50200.50196.50196.50196.37-0.41%4702.31
Sep 16, 2026195.95197.30194.05197.30197.17+1.62%520.26
Sep 15, 2026197.50197.50194.15194.15194.02-1.42%460.22
Sep 14, 2026198.40200.80195.00196.95196.82-0.35%1770.85
Sep 11, 2026197.10198.10196.60197.65197.52-0.40%2891.37
Sep 10, 2026199.65200.90198.15198.45198.32-1.61%970.44
Sep 09, 2026199.40203.00198.05201.70201.56-3.59%1550.70
Sep 08, 2026222.10223.40209.20209.20209.06-4.04%160.07
Sep 07, 2026224.10228.00218.00218.00217.85-2.59%1540.68
Sep 04, 2026225.00225.00223.80223.80223.65+1.36%960.42
Sep 03, 2026218.20220.80218.20220.80220.65+1.38%90.04