Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 975.00 | 975.00 | 975.00 | 975.00 | 38.942 | 25 |
| 2025-08-11 | 986.16 | 986.16 | 986.16 | 986.16 | 39.388 | 75 |
| 2025-08-08 | 968.00 | 997.08 | 968.00 | 986.16 | 39.388 | 2,775 |
| 2025-08-07 | 999.00 | 999.00 | 999.00 | 999.00 | 39.901 | 0 |
| 2025-08-06 | 977.01 | 999.00 | 977.01 | 999.00 | 39.883 | 1,275 |
| 2025-08-05 | 999.99 | 1,007.16 | 984.63 | 984.63 | 39.309 | 2,675 |
| 2025-08-04 | 1,030.68 | 1,030.68 | 1,003.02 | 1,005.72 | 40.151 | 125 |
| 2025-08-01 | 972.04 | 1,027.06 | 968.41 | 1,009.88 | 40.317 | 2,775 |
| 2025-07-31 | 1,022.28 | 1,022.28 | 965.14 | 1,015.00 | 40.522 | 3,600 |
| 2025-07-30 | 1,050.00 | 1,077.86 | 1,050.00 | 1,074.15 | 42.883 | 250 |
| 2025-07-29 | 1,064.90 | 1,064.90 | 1,064.90 | 1,064.90 | 42.514 | 75 |
| 2025-07-28 | 1,064.00 | 1,064.00 | 1,049.30 | 1,053.66 | 42.065 | 10,400 |
| 2025-07-25 | 1,051.68 | 1,059.87 | 1,051.68 | 1,059.87 | 42.313 | 2,250 |
| 2025-07-24 | 1,032.24 | 1,040.30 | 1,032.24 | 1,040.30 | 41.532 | 75 |
| 2025-07-23 | 1,031.26 | 1,032.24 | 1,031.26 | 1,032.24 | 41.210 | 150 |
| 2025-07-22 | 1,030.96 | 1,031.26 | 1,021.44 | 1,031.26 | 41.171 | 2,475 |
| 2025-07-21 | 1,058.82 | 1,059.00 | 1,054.75 | 1,054.75 | 42.108 | 875 |
| 2025-07-18 | 1,058.40 | 1,070.89 | 1,050.90 | 1,066.92 | 42.594 | 325 |
| 2025-07-17 | 1,050.26 | 1,052.00 | 1,050.26 | 1,052.00 | 41.999 | 500 |
| 2025-07-16 | 1,035.71 | 1,037.60 | 1,013.14 | 1,024.76 | 40.911 | 19,775 |
| 2025-07-15 | 1,028.82 | 1,031.52 | 1,018.08 | 1,031.52 | 41.181 | 600 |
| 2025-07-14 | 971.01 | 1,030.00 | 971.01 | 1,029.67 | 41.107 | 3,825 |
| 2025-07-11 | 1,002.12 | 1,002.12 | 997.59 | 999.90 | 39.919 | 200 |
| 2025-07-10 | 1,002.12 | 1,002.12 | 1,002.12 | 1,002.12 | 40.007 | 25 |
| 2025-07-09 | 993.74 | 999.50 | 992.98 | 999.50 | 39.903 | 6,850 |
| 2025-07-08 | 990.51 | 990.51 | 980.10 | 980.10 | 39.128 | 50 |
| 2025-07-07 | 984.90 | 988.40 | 984.90 | 988.40 | 39.460 | 50 |
| 2025-07-04 | 969.47 | 969.47 | 969.47 | 969.47 | 38.704 | 75 |
| 2025-07-03 | 964.15 | 974.40 | 964.15 | 974.40 | 38.901 | 26,150 |
| 2025-07-02 | 957.00 | 957.00 | 945.00 | 951.36 | 37.981 | 2,625 |
| 2025-07-01 | 1,015.20 | 1,015.20 | 970.00 | 970.00 | 38.725 | 600 |
| 2025-06-30 | 1,002.12 | 1,013.88 | 1,002.12 | 1,013.88 | 40.477 | 175 |
| 2025-06-27 | 974.12 | 974.12 | 974.12 | 974.12 | 38.890 | 0 |
| 2025-06-26 | 974.66 | 975.50 | 971.50 | 974.12 | 38.890 | 125 |
| 2025-06-25 | 980.00 | 980.00 | 973.00 | 973.00 | 38.845 | 600 |
| 2025-06-24 | 959.28 | 980.67 | 959.28 | 980.67 | 39.151 | 1,375 |
| 2025-06-23 | 948.36 | 948.36 | 948.36 | 948.36 | 37.861 | 0 |
| 2025-06-20 | 948.36 | 948.36 | 948.36 | 948.36 | 37.861 | 25 |
| 2025-06-18 | 944.00 | 947.00 | 944.00 | 947.00 | 37.807 | 1,375 |
| 2025-06-17 | 941.45 | 941.45 | 941.45 | 941.45 | 37.585 | 25 |
| 2025-06-16 | 950.37 | 950.37 | 950.37 | 950.37 | 37.941 | 1,325 |
| 2025-06-13 | 941.06 | 941.06 | 941.06 | 941.06 | 37.570 | 0 |
| 2025-06-12 | 941.06 | 941.06 | 941.06 | 941.06 | 37.570 | 25 |
| 2025-06-11 | 947.81 | 950.88 | 947.50 | 950.88 | 37.962 | 600 |
| 2025-06-10 | 929.48 | 938.08 | 929.48 | 932.98 | 37.247 | 425 |
| 2025-06-09 | 978.41 | 978.41 | 978.41 | 978.41 | 39.061 | 0 |
| 2025-06-06 | 983.64 | 983.92 | 972.72 | 978.41 | 39.061 | 675 |
| 2025-06-05 | 980.77 | 981.96 | 978.03 | 981.96 | 39.203 | 700 |
| 2025-06-04 | 980.28 | 986.16 | 980.28 | 981.48 | 39.183 | 275 |
| 2025-06-03 | 977.63 | 977.63 | 970.44 | 976.08 | 38.968 | 350 |
| 2025-06-02 | 963.00 | 963.00 | 963.00 | 963.00 | 38.446 | 0 |
| 2025-05-30 | 963.00 | 963.00 | 963.00 | 963.00 | 38.446 | 0 |
| 2025-05-29 | 958.44 | 964.00 | 955.92 | 963.00 | 38.446 | 21,500 |
| 2025-05-28 | 958.00 | 958.00 | 958.00 | 958.00 | 38.246 | 0 |
| 2025-05-27 | 955.04 | 958.00 | 954.60 | 958.00 | 38.246 | 575 |
| 2025-05-26 | 933.24 | 933.24 | 933.24 | 933.24 | 37.257 | 0 |
| 2025-05-23 | 941.24 | 941.24 | 932.01 | 933.24 | 37.257 | 2,025 |
| 2025-05-22 | 936.60 | 936.60 | 936.60 | 936.60 | 37.392 | 0 |
| 2025-05-21 | 936.60 | 936.60 | 936.60 | 936.60 | 37.392 | 0 |
| 2025-05-20 | 939.26 | 939.26 | 936.60 | 936.60 | 37.392 | 50 |
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.