Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 47.267 | 1,000 |
| 2026-04-30 | 1,206.00 | 1,212.10 | 1,206.00 | 1,212.10 | 48.451 | 1,275 |
| 2026-04-29 | 1,197.42 | 1,197.42 | 1,197.42 | 1,197.42 | 47.864 | 0 |
| 2026-04-28 | 1,197.42 | 1,197.42 | 1,197.42 | 1,197.42 | 47.864 | 50 |
| 2026-04-27 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 48.487 | 25 |
| 2026-04-24 | 1,206.41 | 1,211.42 | 1,206.41 | 1,211.42 | 48.424 | 3,525 |
| 2026-04-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 46.968 | 0 |
| 2026-04-22 | 1,189.04 | 1,189.04 | 1,175.00 | 1,175.00 | 46.968 | 300 |
| 2026-04-20 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 50.965 | 25 |
| 2026-04-17 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | 51.427 | 2,500 |
| 2026-04-16 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 50.663 | 0 |
| 2026-04-15 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 50.663 | 50 |
| 2026-04-14 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 50.663 | 0 |
| 2026-04-13 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 50.663 | 25 |
| 2026-04-10 | 1,283.70 | 1,283.70 | 1,283.70 | 1,283.70 | 51.313 | 0 |
| 2026-04-09 | 1,284.24 | 1,284.24 | 1,283.70 | 1,283.70 | 51.313 | 75 |
| 2026-04-08 | 1,283.31 | 1,283.31 | 1,273.54 | 1,273.54 | 50.907 | 300 |
| 2026-04-07 | 1,198.45 | 1,198.45 | 1,198.45 | 1,198.45 | 47.905 | 0 |
| 2026-04-06 | 1,198.45 | 1,198.45 | 1,198.45 | 1,198.45 | 47.905 | 125 |
| 2026-04-02 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 48.327 | 75 |
| 2026-04-01 | 1,217.53 | 1,232.75 | 1,217.53 | 1,232.75 | 49.276 | 175 |
| 2026-03-31 | 1,192.00 | 1,195.24 | 1,192.00 | 1,195.24 | 47.777 | 50 |
| 2026-03-30 | 1,170.99 | 1,170.99 | 1,162.00 | 1,164.98 | 46.568 | 1,300 |
| 2026-03-27 | 1,232.62 | 1,232.62 | 1,232.62 | 1,232.62 | 49.271 | 0 |
| 2026-03-26 | 1,232.62 | 1,232.62 | 1,232.62 | 1,232.62 | 49.271 | 50 |
| 2026-03-25 | 1,280.18 | 1,280.18 | 1,264.00 | 1,264.00 | 50.526 | 1,025 |
| 2026-03-24 | 1,250.70 | 1,252.17 | 1,250.70 | 1,252.17 | 50.053 | 1,025 |
| 2026-03-23 | 1,250.00 | 1,250.00 | 1,242.02 | 1,242.02 | 49.647 | 50 |
| 2026-03-20 | 1,218.10 | 1,218.10 | 1,218.10 | 1,218.10 | 48.691 | 25 |
| 2026-03-19 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 50.765 | 0 |
| 2026-03-18 | 1,256.22 | 1,270.00 | 1,256.22 | 1,270.00 | 50.765 | 1,150 |
| 2026-03-17 | 1,253.99 | 1,256.73 | 1,253.99 | 1,256.73 | 50.235 | 225 |
| 2026-03-16 | 1,256.45 | 1,261.05 | 1,256.45 | 1,261.05 | 50.408 | 400 |
| 2026-03-13 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.71 | 51.274 | 0 |
| 2026-03-12 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.71 | 51.274 | 200 |
| 2026-03-11 | 1,295.95 | 1,295.95 | 1,295.95 | 1,295.95 | 51.803 | 1,875 |
| 2026-03-10 | 1,305.12 | 1,312.08 | 1,305.12 | 1,312.08 | 52.448 | 175 |
| 2026-03-09 | 1,333.48 | 1,333.48 | 1,290.13 | 1,290.13 | 51.570 | 275 |
| 2026-03-06 | 1,333.48 | 1,333.48 | 1,333.48 | 1,333.48 | 53.303 | 0 |
| 2026-03-05 | 1,333.48 | 1,333.48 | 1,333.48 | 1,333.48 | 53.303 | 200 |
| 2026-03-04 | 1,349.05 | 1,362.30 | 1,348.56 | 1,362.30 | 54.455 | 200 |
| 2026-03-03 | 1,363.27 | 1,371.34 | 1,363.27 | 1,363.80 | 54.515 | 375 |
| 2026-03-02 | 1,394.53 | 1,394.53 | 1,371.42 | 1,371.42 | 54.820 | 1,950 |
| 2026-02-27 | 1,338.91 | 1,338.91 | 1,338.00 | 1,338.00 | 53.484 | 225 |
| 2026-02-26 | 1,324.04 | 1,324.04 | 1,324.04 | 1,324.04 | 52.926 | 100 |
| 2026-02-25 | 1,350.23 | 1,357.43 | 1,326.27 | 1,332.34 | 53.257 | 1,125 |
| 2026-02-24 | 1,342.92 | 1,348.11 | 1,341.22 | 1,348.11 | 53.888 | 175 |
| 2026-02-23 | 1,330.36 | 1,330.36 | 1,324.19 | 1,324.19 | 52.932 | 225 |
| 2026-02-20 | 1,318.20 | 1,339.77 | 1,318.20 | 1,339.77 | 53.554 | 1,025 |
| 2026-02-19 | 1,300.07 | 1,308.12 | 1,300.07 | 1,308.12 | 52.289 | 200 |
| 2026-02-18 | 1,302.29 | 1,302.29 | 1,302.29 | 1,302.29 | 52.056 | 75 |
| 2026-02-13 | 1,271.05 | 1,289.67 | 1,271.05 | 1,289.67 | 51.552 | 175 |
| 2026-02-12 | 1,200.00 | 1,293.00 | 1,200.00 | 1,293.00 | 51.685 | 375 |
| 2026-02-11 | 1,180.03 | 1,209.33 | 1,148.66 | 1,148.66 | 45.915 | 1,150 |
| 2026-02-10 | 1,161.95 | 1,161.95 | 1,161.95 | 1,161.95 | 46.446 | 0 |
| 2026-02-09 | 1,161.28 | 1,161.95 | 1,161.28 | 1,161.95 | 46.446 | 925 |
| 2026-02-06 | 1,127.50 | 1,159.53 | 1,127.50 | 1,159.53 | 46.350 | 1,025 |
| 2026-02-05 | 1,100.00 | 1,105.70 | 1,099.37 | 1,105.70 | 44.198 | 1,925 |
| 2026-02-04 | 1,111.80 | 1,111.80 | 1,111.80 | 1,111.80 | 44.425 | 0 |
| 2026-02-03 | 1,103.69 | 1,111.80 | 1,103.69 | 1,111.80 | 44.425 | 525 |
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.