Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,091.10 | 1,092.09 | 1,090.00 | 1,092.09 | 43.637 | 75 |
| 2026-01-30 | 1,098.86 | 1,098.86 | 1,098.86 | 1,098.86 | 43.907 | 0 |
| 2026-01-29 | 1,097.00 | 1,098.86 | 1,090.00 | 1,098.86 | 43.907 | 300 |
| 2026-01-28 | 1,086.42 | 1,099.00 | 1,086.42 | 1,097.00 | 43.833 | 3,600 |
| 2026-01-27 | 1,136.05 | 1,136.05 | 1,130.38 | 1,130.38 | 45.167 | 225 |
| 2026-01-26 | 1,136.78 | 1,136.78 | 1,136.78 | 1,136.78 | 45.423 | 25 |
| 2026-01-23 | 1,152.72 | 1,152.72 | 1,152.72 | 1,152.72 | 46.060 | 25 |
| 2026-01-22 | 1,201.27 | 1,201.27 | 1,150.00 | 1,150.00 | 45.951 | 350 |
| 2026-01-21 | 1,177.15 | 1,198.00 | 1,177.15 | 1,186.17 | 47.396 | 1,475 |
| 2026-01-20 | 1,201.24 | 1,201.24 | 1,201.24 | 1,201.24 | 47.998 | 25 |
| 2026-01-19 | 1,214.02 | 1,214.02 | 1,214.02 | 1,214.02 | 48.509 | 0 |
| 2026-01-16 | 1,209.95 | 1,214.02 | 1,209.95 | 1,214.02 | 48.509 | 75 |
| 2026-01-15 | 1,188.36 | 1,217.26 | 1,188.36 | 1,217.26 | 48.638 | 50 |
| 2026-01-14 | 1,189.17 | 1,189.17 | 1,182.85 | 1,182.85 | 47.263 | 275 |
| 2026-01-13 | 1,196.68 | 1,197.42 | 1,183.54 | 1,183.54 | 47.291 | 1,600 |
| 2026-01-12 | 1,180.00 | 1,180.00 | 1,165.50 | 1,175.00 | 46.950 | 1,775 |
| 2026-01-09 | 1,133.90 | 1,170.26 | 1,133.90 | 1,170.26 | 46.760 | 1,450 |
| 2026-01-08 | 1,163.17 | 1,163.17 | 1,112.65 | 1,115.24 | 44.562 | 2,400 |
| 2026-01-07 | 1,160.36 | 1,160.36 | 1,160.36 | 1,160.36 | 46.365 | 0 |
| 2026-01-06 | 1,160.36 | 1,160.36 | 1,160.36 | 1,160.36 | 46.365 | 50 |
| 2026-01-05 | 1,150.61 | 1,150.61 | 1,150.61 | 1,150.61 | 45.975 | 25 |
| 2026-01-02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 44.752 | 1,525 |
| 2025-12-30 | 1,173.51 | 1,173.51 | 1,173.51 | 1,173.51 | 46.890 | 0 |
| 2025-12-29 | 1,173.51 | 1,173.51 | 1,173.51 | 1,173.51 | 46.890 | 250 |
| 2025-12-26 | 1,166.56 | 1,173.51 | 1,166.56 | 1,173.51 | 46.890 | 800 |
| 2025-12-23 | 1,166.56 | 1,166.56 | 1,166.56 | 1,166.56 | 46.613 | 25 |
| 2025-12-22 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 45.531 | 125 |
| 2025-12-19 | 1,095.00 | 1,125.01 | 1,095.00 | 1,125.01 | 44.952 | 1,675 |
| 2025-12-18 | 1,097.45 | 1,097.45 | 1,097.45 | 1,097.45 | 43.851 | 25 |
| 2025-12-17 | 1,061.64 | 1,061.64 | 1,061.64 | 1,061.64 | 42.420 | 25 |
| 2025-12-16 | 1,069.48 | 1,069.48 | 1,050.14 | 1,050.14 | 41.961 | 75 |
| 2025-12-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 42.954 | 0 |
| 2025-12-12 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 42.954 | 125 |
| 2025-12-11 | 1,057.67 | 1,057.67 | 1,057.67 | 1,057.67 | 42.262 | 0 |
| 2025-12-10 | 1,057.67 | 1,057.67 | 1,057.67 | 1,057.67 | 42.262 | 125 |
| 2025-12-09 | 1,051.14 | 1,051.14 | 1,051.14 | 1,051.14 | 42.001 | 0 |
| 2025-12-08 | 1,050.06 | 1,051.14 | 1,050.06 | 1,051.14 | 42.001 | 900 |
| 2025-12-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 41.156 | 2,625 |
| 2025-12-04 | 1,035.17 | 1,040.60 | 1,035.17 | 1,040.60 | 41.580 | 250 |
| 2025-12-03 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 43.234 | 0 |
| 2025-12-02 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 43.234 | 0 |
| 2025-12-01 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 43.234 | 1,125 |
| 2025-11-28 | 1,099.03 | 1,099.03 | 1,099.03 | 1,099.03 | 43.914 | 0 |
| 2025-11-27 | 1,099.03 | 1,099.03 | 1,099.03 | 1,099.03 | 43.914 | 0 |
| 2025-11-26 | 1,097.60 | 1,099.03 | 1,097.60 | 1,099.03 | 43.914 | 7,725 |
| 2025-11-25 | 1,088.52 | 1,090.23 | 1,088.00 | 1,090.23 | 43.563 | 10,775 |
| 2025-11-24 | 1,076.84 | 1,076.84 | 1,076.84 | 1,076.84 | 43.028 | 250 |
| 2025-11-21 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 43.074 | 0 |
| 2025-11-19 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 43.074 | 0 |
| 2025-11-18 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 43.074 | 0 |
| 2025-11-17 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 43.074 | 0 |
| 2025-11-14 | 1,080.31 | 1,080.31 | 1,078.00 | 1,078.00 | 43.074 | 50 |
| 2025-11-13 | 1,064.38 | 1,064.38 | 1,064.38 | 1,064.38 | 42.530 | 25 |
| 2025-11-12 | 1,099.54 | 1,099.54 | 1,099.54 | 1,099.54 | 43.935 | 0 |
| 2025-11-11 | 1,093.44 | 1,099.54 | 1,093.44 | 1,099.54 | 43.935 | 35,400 |
| 2025-11-10 | 1,111.07 | 1,114.23 | 1,111.00 | 1,112.00 | 44.433 | 4,275 |
| 2025-11-07 | 1,094.34 | 1,094.34 | 1,092.70 | 1,092.70 | 43.661 | 700 |
| 2025-11-06 | 1,100.23 | 1,100.23 | 1,100.23 | 1,100.23 | 43.962 | 0 |
| 2025-11-05 | 1,100.23 | 1,100.23 | 1,100.23 | 1,100.23 | 43.944 | 975 |
| 2025-11-04 | 1,081.39 | 1,100.23 | 1,081.39 | 1,100.23 | 43.944 | 975 |
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.