Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 541.65 | 541.65 | 541.65 | 541.65 | 21.592 | 0 |
| 2024-08-22 | 541.65 | 541.65 | 541.65 | 541.65 | 21.592 | 100 |
| 2024-08-21 | 518.30 | 518.30 | 518.30 | 518.30 | 20.661 | 0 |
| 2024-08-20 | 518.30 | 518.30 | 518.30 | 518.30 | 20.661 | 0 |
| 2024-08-19 | 521.90 | 521.90 | 517.93 | 518.30 | 20.661 | 68,900 |
| 2024-08-16 | 524.29 | 524.29 | 524.29 | 524.29 | 20.900 | 0 |
| 2024-08-15 | 523.77 | 524.29 | 523.77 | 524.29 | 20.900 | 8,750 |
| 2024-08-14 | 510.00 | 510.00 | 510.00 | 510.00 | 20.330 | 250 |
| 2024-08-13 | 511.00 | 511.00 | 511.00 | 511.00 | 20.370 | 250 |
| 2024-08-12 | 510.48 | 510.48 | 510.48 | 510.48 | 20.349 | 1,750 |
| 2024-08-09 | 513.80 | 513.80 | 512.58 | 512.58 | 20.433 | 71,150 |
| 2024-08-08 | 522.00 | 522.00 | 522.00 | 522.00 | 20.808 | 0 |
| 2024-08-07 | 522.00 | 522.00 | 522.00 | 522.00 | 20.796 | 0 |
| 2024-08-06 | 522.00 | 522.00 | 522.00 | 522.00 | 20.796 | 0 |
| 2024-08-05 | 522.00 | 522.00 | 522.00 | 522.00 | 20.796 | 0 |
| 2024-08-02 | 526.00 | 526.00 | 522.00 | 522.00 | 20.796 | 725 |
| 2024-08-01 | 540.54 | 540.54 | 540.54 | 540.54 | 21.535 | 26,950 |
| 2024-07-31 | 543.99 | 545.37 | 543.99 | 545.37 | 21.727 | 3,750 |
| 2024-07-30 | 453.10 | 453.10 | 453.10 | 453.10 | 18.051 | 0 |
| 2024-07-29 | 453.10 | 453.10 | 453.10 | 453.10 | 18.051 | 0 |
| 2024-07-26 | 453.10 | 453.10 | 453.10 | 453.10 | 18.051 | 0 |
| 2024-07-25 | 453.10 | 453.10 | 453.10 | 453.10 | 18.051 | 0 |
| 2024-07-24 | 453.10 | 453.10 | 453.10 | 453.10 | 18.051 | 75 |
| 2024-07-23 | 462.54 | 462.54 | 462.54 | 462.54 | 18.427 | 38,250 |
| 2024-07-22 | 435.17 | 435.17 | 435.17 | 435.17 | 17.337 | 0 |
| 2024-07-19 | 435.17 | 435.17 | 435.17 | 435.17 | 17.337 | 0 |
| 2024-07-18 | 435.17 | 435.17 | 435.17 | 435.17 | 17.337 | 19,950 |
| 2024-07-17 | 431.00 | 431.00 | 427.94 | 427.94 | 17.049 | 32,375 |
| 2024-07-16 | 433.01 | 433.01 | 433.01 | 433.01 | 17.251 | 0 |
| 2024-07-15 | 433.01 | 433.01 | 433.01 | 433.01 | 17.251 | 0 |
| 2024-07-12 | 433.01 | 433.01 | 433.01 | 433.01 | 17.251 | 50 |
| 2024-07-11 | 436.92 | 436.92 | 436.92 | 436.92 | 17.407 | 0 |
| 2024-07-10 | 433.34 | 436.92 | 433.34 | 436.92 | 17.407 | 19,225 |
| 2024-07-09 | 438.83 | 438.83 | 438.83 | 438.83 | 17.483 | 14,025 |
| 2024-07-08 | 441.61 | 441.61 | 441.61 | 441.61 | 17.594 | 60,400 |
| 2024-07-05 | 429.44 | 429.44 | 429.44 | 429.44 | 17.109 | 25 |
| 2024-07-04 | 445.00 | 445.00 | 445.00 | 445.00 | 17.729 | 0 |
| 2024-07-03 | 445.00 | 445.00 | 445.00 | 445.00 | 17.729 | 0 |
| 2024-07-02 | 445.00 | 445.00 | 445.00 | 445.00 | 17.729 | 275 |
| 2024-07-01 | 435.59 | 435.59 | 435.59 | 435.59 | 17.354 | 20,000 |
| 2024-06-28 | 440.44 | 440.44 | 440.44 | 440.44 | 17.547 | 625 |
| 2024-06-27 | 423.10 | 423.10 | 423.10 | 423.10 | 16.856 | 0 |
| 2024-06-26 | 423.10 | 423.10 | 423.10 | 423.10 | 16.856 | 0 |
| 2024-06-25 | 423.10 | 423.10 | 423.10 | 423.10 | 16.856 | 25 |
| 2024-06-24 | 429.14 | 429.14 | 429.14 | 429.14 | 17.097 | 0 |
| 2024-06-21 | 425.70 | 429.14 | 425.70 | 429.14 | 17.097 | 475 |
| 2024-06-20 | 433.85 | 435.60 | 433.85 | 435.60 | 17.354 | 6,425 |
| 2024-06-19 | 434.26 | 434.26 | 432.66 | 432.66 | 17.237 | 900 |
| 2024-06-18 | 434.30 | 436.88 | 434.30 | 436.45 | 17.388 | 1,375 |
| 2024-06-17 | 429.24 | 429.24 | 429.24 | 429.24 | 17.101 | 375 |
| 2024-06-14 | 421.08 | 421.08 | 421.08 | 421.08 | 16.776 | 125 |
| 2024-06-13 | 445.50 | 445.50 | 445.50 | 445.50 | 17.748 | 0 |
| 2024-06-12 | 445.50 | 445.50 | 445.50 | 445.50 | 17.748 | 375 |
| 2024-06-11 | 448.00 | 448.00 | 448.00 | 448.00 | 17.848 | 275 |
| 2024-06-10 | 436.00 | 436.00 | 436.00 | 436.00 | 17.370 | 0 |
| 2024-06-07 | 436.00 | 436.00 | 436.00 | 436.00 | 17.370 | 0 |
| 2024-06-06 | 436.00 | 436.00 | 436.00 | 436.00 | 17.370 | 0 |
| 2024-06-05 | 436.00 | 436.00 | 436.00 | 436.00 | 17.370 | 0 |
| 2024-06-04 | 436.00 | 436.00 | 436.00 | 436.00 | 17.370 | 0 |
| 2024-06-03 | 436.00 | 436.00 | 436.00 | 436.00 | 17.370 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.5058 USD |
| 2026-05-07 | 0.4248 USD |
| 2026-02-05 | 0.4315 USD |
| 2025-11-06 | 0.4510 USD |
| 2025-08-07 | 0.4555 USD |
| 2025-05-08 | 0.3985 USD |
| 2025-02-06 | 0.4043 USD |
| 2024-11-07 | 0.3245 USD |
| 2024-08-08 | 0.3078 USD |
| 2024-05-09 | 0.1820 USD |
| 2024-02-08 | 0.1738 USD |
| 2023-11-09 | 0.1710 USD |
| 2023-08-03 | 0.1958 USD |
| 2023-05-04 | 0.2005 USD |
| 2023-02-09 | 0.2083 USD |
| 2022-11-03 | 0.2153 USD |
| 2022-08-04 | 0.1018 USD |
| 2022-05-09 | 0.0960 USD |
| 2022-02-03 | 0.1028 USD |
| 2021-11-04 | 0.1123 USD |
| 2021-08-05 | 0.1048 USD |
| 2020-02-06 | 0.0878 USD |
| 2019-11-07 | 0.0843 USD |
| 2019-08-01 | 0.0830 USD |
| 2019-04-30 | 0.0798 USD |
| 2019-02-06 | 0.2230 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.