Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,464.39 | 1,464.39 | 1,464.39 | 1,464.39 | 58.556 | 25 |
| 2026-07-27 | 1,460.12 | 1,460.12 | 1,460.12 | 1,460.12 | 58.385 | 25 |
| 2026-07-24 | 1,473.14 | 1,473.14 | 1,460.00 | 1,460.00 | 58.380 | 1,825 |
| 2026-07-23 | 1,447.17 | 1,468.28 | 1,447.17 | 1,468.28 | 58.711 | 325 |
| 2026-07-22 | 1,415.00 | 1,424.80 | 1,415.00 | 1,424.80 | 56.973 | 500 |
| 2026-07-21 | 1,412.56 | 1,412.56 | 1,412.56 | 1,412.56 | 56.483 | 0 |
| 2026-07-20 | 1,412.56 | 1,412.56 | 1,412.56 | 1,412.56 | 56.483 | 0 |
| 2026-07-17 | 1,412.35 | 1,412.56 | 1,412.35 | 1,412.56 | 56.483 | 925 |
| 2026-07-16 | 1,427.14 | 1,427.14 | 1,427.14 | 1,427.14 | 57.066 | 50 |
| 2026-07-15 | 1,403.09 | 1,403.09 | 1,403.00 | 1,403.00 | 56.101 | 975 |
| 2026-07-14 | 1,396.94 | 1,397.07 | 1,393.33 | 1,397.07 | 55.864 | 200 |
| 2026-07-13 | 1,399.94 | 1,399.94 | 1,399.94 | 1,399.94 | 55.978 | 25 |
| 2026-07-10 | 1,410.96 | 1,410.96 | 1,410.96 | 1,410.96 | 56.419 | 0 |
| 2026-07-09 | 1,411.00 | 1,411.00 | 1,410.96 | 1,410.96 | 56.419 | 900 |
| 2026-07-08 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 56.941 | 0 |
| 2026-07-07 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 56.941 | 0 |
| 2026-07-06 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 56.941 | 525 |
| 2026-07-03 | 1,414.10 | 1,414.10 | 1,414.10 | 1,414.10 | 56.545 | 25 |
| 2026-07-02 | 1,424.00 | 1,424.00 | 1,401.32 | 1,401.32 | 56.034 | 900 |
| 2026-07-01 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 56.741 | 875 |
| 2026-06-30 | 1,453.46 | 1,453.46 | 1,453.46 | 1,453.46 | 58.119 | 0 |
| 2026-06-29 | 1,453.46 | 1,453.46 | 1,453.46 | 1,453.46 | 58.119 | 0 |
| 2026-06-26 | 1,453.46 | 1,453.46 | 1,453.46 | 1,453.46 | 58.119 | 0 |
| 2026-06-25 | 1,453.46 | 1,453.46 | 1,453.46 | 1,453.46 | 58.119 | 500 |
| 2026-06-24 | 1,428.76 | 1,447.16 | 1,425.71 | 1,432.86 | 57.295 | 2,475 |
| 2026-06-23 | 1,440.01 | 1,440.01 | 1,440.01 | 1,440.01 | 57.581 | 0 |
| 2026-06-22 | 1,429.47 | 1,440.01 | 1,429.47 | 1,440.01 | 57.581 | 50 |
| 2026-06-19 | 1,443.32 | 1,443.32 | 1,443.32 | 1,443.32 | 57.713 | 0 |
| 2026-06-18 | 1,435.92 | 1,443.32 | 1,428.84 | 1,443.32 | 57.713 | 9,225 |
| 2026-06-17 | 1,400.69 | 1,444.14 | 1,400.69 | 1,444.14 | 57.746 | 1,075 |
| 2026-06-16 | 1,368.96 | 1,368.96 | 1,368.68 | 1,368.68 | 54.728 | 50 |
| 2026-06-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 51.982 | 1,050 |
| 2026-06-12 | 1,334.16 | 1,336.18 | 1,325.70 | 1,325.70 | 53.010 | 1,150 |
| 2026-06-11 | 1,333.28 | 1,342.38 | 1,333.28 | 1,342.38 | 53.677 | 2,450 |
| 2026-06-10 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 51.222 | 0 |
| 2026-06-09 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 51.222 | 0 |
| 2026-06-08 | 1,291.24 | 1,291.24 | 1,281.00 | 1,281.00 | 51.222 | 2,050 |
| 2026-06-05 | 1,271.08 | 1,309.85 | 1,271.08 | 1,309.85 | 52.376 | 3,375 |
| 2026-06-03 | 1,260.59 | 1,260.59 | 1,260.59 | 1,260.59 | 50.406 | 400 |
| 2026-06-02 | 1,259.47 | 1,259.47 | 1,259.47 | 1,259.47 | 50.362 | 400 |
| 2026-06-01 | 1,303.77 | 1,303.77 | 1,303.77 | 1,303.77 | 52.133 | 0 |
| 2026-05-29 | 1,291.40 | 1,303.77 | 1,291.40 | 1,303.77 | 52.133 | 2,250 |
| 2026-05-28 | 1,309.31 | 1,309.99 | 1,309.31 | 1,309.99 | 52.382 | 650 |
| 2026-05-27 | 1,330.25 | 1,330.25 | 1,305.14 | 1,305.14 | 52.188 | 100 |
| 2026-05-26 | 1,310.74 | 1,311.76 | 1,303.77 | 1,303.77 | 52.133 | 1,100 |
| 2026-05-25 | 1,269.83 | 1,269.83 | 1,269.83 | 1,269.83 | 50.776 | 25 |
| 2026-05-22 | 1,306.33 | 1,306.33 | 1,290.00 | 1,290.00 | 51.582 | 1,050 |
| 2026-05-21 | 1,295.66 | 1,295.66 | 1,293.28 | 1,293.28 | 51.714 | 175 |
| 2026-05-20 | 1,294.08 | 1,307.11 | 1,294.08 | 1,307.11 | 52.267 | 1,050 |
| 2026-05-19 | 1,293.70 | 1,293.70 | 1,293.70 | 1,293.70 | 51.730 | 0 |
| 2026-05-18 | 1,301.86 | 1,306.07 | 1,289.59 | 1,293.70 | 51.730 | 15,750 |
| 2026-05-15 | 1,357.92 | 1,357.92 | 1,338.25 | 1,338.25 | 53.512 | 1,000 |
| 2026-05-14 | 1,343.17 | 1,362.03 | 1,343.17 | 1,362.03 | 54.463 | 800 |
| 2026-05-13 | 1,332.19 | 1,372.00 | 1,332.19 | 1,372.00 | 54.861 | 2,350 |
| 2026-05-12 | 1,347.85 | 1,347.85 | 1,323.29 | 1,323.29 | 52.914 | 1,125 |
| 2026-05-11 | 1,316.27 | 1,347.28 | 1,316.27 | 1,334.51 | 53.362 | 1,075 |
| 2026-05-08 | 1,341.50 | 1,343.25 | 1,328.40 | 1,328.40 | 53.118 | 1,500 |
| 2026-05-07 | 1,371.96 | 1,371.96 | 1,349.61 | 1,350.00 | 53.982 | 425 |
| 2026-05-06 | 1,255.46 | 1,255.46 | 1,255.46 | 1,255.46 | 50.184 | 50 |
| 2026-05-05 | 1,197.00 | 1,202.55 | 1,197.00 | 1,202.55 | 48.069 | 3,500 |
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.