Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,081.39 | 1,100.23 | 1,081.39 | 1,100.23 | 43.944 | 975 |
| 2025-11-03 | 1,112.33 | 1,112.33 | 1,112.33 | 1,112.33 | 44.427 | 25 |
| 2025-10-31 | 1,120.00 | 1,120.00 | 1,115.07 | 1,115.07 | 44.537 | 3,225 |
| 2025-10-30 | 1,140.00 | 1,140.00 | 1,086.00 | 1,094.70 | 43.723 | 900 |
| 2025-10-29 | 1,062.93 | 1,094.38 | 1,062.93 | 1,094.38 | 43.711 | 8,025 |
| 2025-10-28 | 1,090.00 | 1,101.71 | 1,084.62 | 1,084.62 | 43.321 | 1,125 |
| 2025-10-27 | 1,083.06 | 1,089.95 | 1,083.06 | 1,084.88 | 43.331 | 1,800 |
| 2025-10-24 | 1,050.89 | 1,050.89 | 1,050.89 | 1,050.89 | 41.974 | 0 |
| 2025-10-23 | 1,054.72 | 1,054.72 | 1,045.28 | 1,050.89 | 41.974 | 16,500 |
| 2025-10-22 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 40.999 | 0 |
| 2025-10-21 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 40.999 | 0 |
| 2025-10-20 | 1,027.99 | 1,027.99 | 1,026.50 | 1,026.50 | 40.999 | 1,200 |
| 2025-10-17 | 1,025.51 | 1,025.51 | 1,025.51 | 1,025.51 | 40.960 | 0 |
| 2025-10-16 | 1,025.51 | 1,025.51 | 1,025.51 | 1,025.51 | 40.960 | 0 |
| 2025-10-15 | 1,025.51 | 1,025.51 | 1,025.51 | 1,025.51 | 40.960 | 0 |
| 2025-10-14 | 1,025.51 | 1,025.51 | 1,025.51 | 1,025.51 | 40.960 | 75 |
| 2025-10-13 | 1,019.75 | 1,036.99 | 1,019.75 | 1,036.99 | 41.418 | 175 |
| 2025-10-10 | 1,025.65 | 1,028.94 | 1,022.39 | 1,025.00 | 40.939 | 725 |
| 2025-10-09 | 1,017.98 | 1,022.07 | 1,017.97 | 1,017.97 | 40.659 | 21,675 |
| 2025-10-08 | 1,030.74 | 1,030.74 | 1,025.86 | 1,025.86 | 40.974 | 200 |
| 2025-10-07 | 1,012.94 | 1,016.23 | 1,012.94 | 1,016.23 | 40.589 | 425 |
| 2025-10-06 | 1,013.00 | 1,013.00 | 1,010.69 | 1,010.69 | 40.368 | 50 |
| 2025-10-03 | 1,011.84 | 1,011.84 | 1,011.84 | 1,011.84 | 40.414 | 175 |
| 2025-10-02 | 1,028.07 | 1,028.07 | 1,022.15 | 1,022.15 | 40.826 | 700 |
| 2025-10-01 | 1,049.70 | 1,051.63 | 1,042.08 | 1,042.08 | 41.622 | 175 |
| 2025-09-30 | 1,026.00 | 1,043.00 | 1,026.00 | 1,043.00 | 41.658 | 150 |
| 2025-09-29 | 1,042.22 | 1,042.22 | 1,016.42 | 1,016.61 | 40.604 | 450 |
| 2025-09-26 | 1,034.28 | 1,034.28 | 1,034.28 | 1,034.28 | 41.310 | 25 |
| 2025-09-25 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 40.500 | 0 |
| 2025-09-24 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 40.500 | 0 |
| 2025-09-23 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 40.500 | 325 |
| 2025-09-22 | 1,017.96 | 1,017.96 | 1,017.96 | 1,017.96 | 40.658 | 250 |
| 2025-09-19 | 1,072.86 | 1,072.86 | 1,000.00 | 1,000.00 | 39.941 | 225 |
| 2025-09-18 | 1,014.70 | 1,015.00 | 1,014.70 | 1,015.00 | 40.540 | 2,125 |
| 2025-09-17 | 991.56 | 993.30 | 975.00 | 983.07 | 39.265 | 750 |
| 2025-09-16 | 994.50 | 994.50 | 993.15 | 993.30 | 39.673 | 750 |
| 2025-09-15 | 994.50 | 999.30 | 994.50 | 999.30 | 39.913 | 50 |
| 2025-09-12 | 994.00 | 999.90 | 993.20 | 999.00 | 39.901 | 525 |
| 2025-09-11 | 995.60 | 997.08 | 990.80 | 995.94 | 39.779 | 1,475 |
| 2025-09-10 | 981.00 | 991.34 | 981.00 | 989.43 | 39.519 | 350 |
| 2025-09-09 | 974.22 | 974.22 | 974.22 | 974.22 | 38.911 | 0 |
| 2025-09-08 | 978.00 | 978.00 | 974.22 | 974.22 | 38.911 | 50 |
| 2025-09-05 | 965.20 | 965.20 | 961.20 | 961.20 | 38.391 | 75 |
| 2025-09-04 | 962.00 | 988.38 | 962.00 | 972.42 | 38.839 | 26,275 |
| 2025-09-03 | 950.00 | 950.00 | 950.00 | 950.00 | 37.944 | 150 |
| 2025-09-02 | 954.60 | 954.60 | 954.60 | 954.60 | 38.128 | 0 |
| 2025-09-01 | 954.60 | 954.60 | 954.60 | 954.60 | 38.128 | 0 |
| 2025-08-29 | 954.60 | 954.60 | 954.60 | 954.60 | 38.128 | 0 |
| 2025-08-28 | 954.33 | 954.60 | 950.62 | 954.60 | 38.128 | 50,775 |
| 2025-08-27 | 962.18 | 963.25 | 955.98 | 955.98 | 38.183 | 6,350 |
| 2025-08-26 | 948.58 | 957.90 | 948.58 | 957.90 | 38.259 | 100 |
| 2025-08-25 | 932.26 | 932.26 | 929.00 | 930.09 | 37.149 | 325 |
| 2025-08-22 | 925.35 | 925.35 | 925.35 | 925.35 | 36.959 | 2,750 |
| 2025-08-21 | 944.30 | 944.30 | 944.30 | 944.30 | 37.716 | 0 |
| 2025-08-20 | 939.28 | 944.30 | 939.28 | 944.30 | 37.716 | 50 |
| 2025-08-19 | 944.11 | 949.65 | 944.11 | 945.00 | 37.744 | 1,925 |
| 2025-08-18 | 920.64 | 943.02 | 920.00 | 943.02 | 37.665 | 17,025 |
| 2025-08-15 | 930.50 | 930.50 | 920.77 | 920.77 | 36.776 | 14,775 |
| 2025-08-14 | 957.60 | 957.60 | 957.60 | 957.60 | 38.247 | 25 |
| 2025-08-13 | 973.00 | 976.12 | 935.77 | 941.50 | 37.604 | 18,750 |
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.