Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	753.29	753.29	753.29	753.29	30.060	500
2025-02-14	721.50	764.40	721.50	764.40	30.503	1,825
2025-02-13	711.24	739.26	711.24	739.26	29.500	75
2025-02-12	745.00	745.00	742.98	742.98	29.649	1,775
2025-02-11	739.57	739.57	739.57	739.57	29.513	0
2025-02-10	739.57	739.57	739.57	739.57	29.513	0
2025-02-07	748.02	748.02	739.57	739.57	29.513	50
2025-02-06	738.33	740.00	738.33	739.89	29.525	1,575
2025-02-05	732.00	742.10	732.00	742.10	29.597	650
2025-02-04	737.58	737.58	724.08	726.60	28.979	525
2025-02-03	737.58	737.58	737.58	737.58	29.417	0
2025-01-31	746.14	746.14	737.15	737.58	29.417	575
2025-01-30	748.30	748.30	742.56	742.56	29.616	200
2025-01-29	745.77	745.77	741.79	742.49	29.613	600
2025-01-28	752.20	752.20	752.20	752.20	30.000	0
2025-01-27	752.20	752.20	752.20	752.20	30.000	0
2025-01-24	752.20	752.20	752.20	752.20	30.000	0
2025-01-23	754.16	754.16	752.20	752.20	30.000	50
2025-01-22	750.50	757.84	750.50	754.16	30.078	3,275
2025-01-21	760.49	765.48	760.49	763.35	30.445	100
2025-01-20	765.00	765.00	765.00	765.00	30.511	325
2025-01-17	755.81	765.16	747.20	764.10	30.475	8,700
2025-01-16	747.42	747.42	744.10	744.10	29.677	200
2025-01-15	719.87	740.98	719.87	736.57	29.377	250
2025-01-14	718.32	722.38	709.70	719.87	28.711	15,275
2025-01-13	696.20	698.97	696.20	698.97	27.877	300
2025-01-10	703.12	705.87	688.85	692.07	27.602	21,850
2025-01-09	703.12	703.12	703.12	703.12	28.043	0
2025-01-08	697.00	703.12	697.00	703.12	28.043	9,250
2025-01-07	673.65	681.72	673.65	681.72	27.189	100
2025-01-06	689.19	689.50	689.19	689.50	27.500	150
2025-01-03	703.80	703.80	703.80	703.80	28.070	50
2025-01-02	689.00	689.00	689.00	689.00	27.480	275
2024-12-30	668.64	681.03	668.64	681.03	27.162	75
2024-12-27	695.50	695.50	695.50	695.50	27.739	200
2024-12-26	691.88	695.18	691.88	695.18	27.726	675
2024-12-23	680.72	682.92	680.72	682.73	27.230	250
2024-12-20	674.59	674.59	674.59	674.59	26.905	0
2024-12-19	677.50	677.96	664.44	674.59	26.905	3,200
2024-12-18	683.43	683.43	683.43	683.43	27.257	0
2024-12-17	683.43	683.43	683.43	683.43	27.257	2,750
2024-12-16	691.00	691.00	691.00	691.00	27.559	500
2024-12-13	691.00	691.00	691.00	691.00	27.559	0
2024-12-12	684.00	691.00	684.00	691.00	27.559	325
2024-12-11	690.54	690.54	690.54	690.54	27.541	0
2024-12-10	682.20	694.00	682.20	690.54	27.541	2,800
2024-12-09	686.00	690.49	686.00	690.49	27.539	100
2024-12-06	732.24	732.24	715.15	719.00	28.676	525
2024-12-05	714.60	725.46	714.60	722.02	28.797	2,850
2024-12-04	722.78	722.78	722.78	722.78	28.827	0
2024-12-03	718.52	722.78	718.52	722.78	28.827	575
2024-12-02	722.78	724.91	713.55	713.55	28.459	1,400
2024-11-29	692.42	723.80	692.42	717.50	28.616	1,700
2024-11-28	692.42	692.42	692.42	692.42	27.616	0
2024-11-27	683.82	692.42	683.51	692.42	27.616	325
2024-11-26	676.49	676.49	676.49	676.49	26.981	1,000
2024-11-25	685.50	685.50	669.69	670.55	26.744	2,850
2024-11-22	689.52	689.52	677.28	685.50	27.340	1,275
2024-11-21	695.00	695.00	688.94	689.38	27.495	1,575
2024-11-19	661.58	668.85	661.58	668.85	26.676	250

← NewerPage 8 of 21 · 1,250 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.