Howmet Aerospace Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	923.25	939.85	923.25	939.32	37.500	125
2025-05-16	918.68	923.23	918.64	923.23	36.858	2,800
2025-05-15	906.24	918.96	906.24	918.96	36.687	50
2025-05-14	891.09	899.64	891.09	899.64	35.916	150
2025-05-13	896.71	896.71	896.71	896.71	35.799	1,375
2025-05-12	891.24	898.41	887.84	891.63	35.596	800
2025-05-09	889.16	889.16	881.76	881.76	35.202	3,225
2025-05-08	893.66	893.66	893.00	893.40	35.667	275
2025-05-07	890.61	899.40	890.61	898.27	35.845	600
2025-05-06	879.48	890.64	879.48	890.64	35.541	200
2025-05-05	879.92	884.09	878.78	884.03	35.277	6,950
2025-05-02	865.08	873.63	865.08	873.63	34.862	675
2025-04-30	768.89	768.89	768.89	768.89	30.683	75
2025-04-29	781.42	781.42	775.00	776.93	31.003	150
2025-04-28	785.14	785.14	769.97	772.31	30.819	100
2025-04-25	769.64	775.07	768.98	772.16	30.813	1,200
2025-04-24	753.90	763.09	753.90	761.84	30.401	1,075
2025-04-23	712.08	712.08	712.08	712.08	28.416	0
2025-04-22	703.18	712.08	702.69	712.08	28.416	300
2025-04-17	734.94	734.94	734.94	734.94	29.328	0
2025-04-16	722.35	734.94	722.35	734.94	29.328	150
2025-04-15	734.94	734.94	734.94	734.94	29.328	75
2025-04-14	742.41	752.29	742.41	751.92	30.005	14,800
2025-04-11	728.08	742.41	722.69	742.41	29.626	275
2025-04-10	717.32	738.93	717.32	728.69	29.078	975
2025-04-09	698.00	750.90	693.40	750.90	29.965	175
2025-04-08	720.00	720.00	720.00	720.00	28.732	25
2025-04-07	668.83	684.45	668.83	684.45	27.313	15,075
2025-04-04	711.53	711.53	650.00	663.89	26.493	2,800
2025-04-03	715.00	715.00	703.78	704.49	28.113	500
2025-04-02	758.92	763.97	752.73	755.31	30.141	400
2025-04-01	740.42	746.45	735.44	746.19	29.777	6,925
2025-03-31	729.00	744.00	729.00	744.00	29.689	100
2025-03-28	769.23	769.23	769.23	769.23	30.696	0
2025-03-27	759.44	769.23	759.44	769.23	30.696	575
2025-03-26	779.44	779.44	773.48	773.48	30.866	100
2025-03-25	778.00	778.00	778.00	778.00	31.046	0
2025-03-24	765.00	778.00	765.00	778.00	31.046	200
2025-03-21	749.23	749.23	749.23	749.23	29.898	0
2025-03-20	745.00	756.69	745.00	749.23	29.898	725
2025-03-19	747.47	750.12	745.00	750.12	29.934	600
2025-03-18	730.00	730.00	721.00	721.00	28.772	100
2025-03-17	724.20	740.22	724.20	740.22	29.538	925
2025-03-14	712.62	712.62	712.62	712.62	28.437	0
2025-03-13	721.44	721.82	709.63	712.62	28.437	700
2025-03-12	733.94	743.30	733.94	741.37	29.584	175
2025-03-11	728.00	736.27	728.00	728.40	29.067	1,325
2025-03-10	709.27	720.00	709.12	720.00	28.732	100
2025-03-07	730.80	730.80	730.80	730.80	29.163	300
2025-03-06	731.96	738.63	722.25	722.25	28.821	400
2025-03-05	755.25	757.68	754.38	754.60	30.112	750
2025-02-28	788.47	798.54	786.72	795.87	31.759	825
2025-02-27	782.32	782.32	777.62	781.19	31.173	400
2025-02-26	778.85	778.85	774.00	774.00	30.886	50
2025-02-25	737.00	751.93	737.00	747.23	29.818	450
2025-02-24	736.00	754.17	736.00	752.45	30.027	1,725
2025-02-21	790.14	790.14	749.71	749.71	29.917	300
2025-02-20	792.00	792.00	781.12	790.40	31.541	150
2025-02-19	791.19	798.53	786.00	798.53	31.865	1,275
2025-02-18	777.86	777.86	776.02	776.02	30.967	50

← NewerPage 7 of 21 · 1,255 trading daysOlder →

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.