Howmet Aerospace Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.280	44.280	41.300	42.640	42.640	704
2026-10-19	44.320	44.400	44.280	44.400	44.400	1,190
2026-10-16	45.070	45.200	45.070	45.200	45.200	27
2026-10-15	43.460	44.060	43.000	44.000	44.000	734
2026-10-14	43.770	43.770	43.770	43.770	43.770	66
2026-10-13	44.640	44.640	43.500	43.500	43.500	1,442
2026-10-12	44.640	44.640	44.640	44.640	44.640	0
2026-10-09	44.760	44.760	44.760	44.760	44.760	1,135
2026-10-08	44.690	44.690	44.690	44.690	44.690	24
2026-10-07	44.800	45.050	44.700	44.700	44.700	7
2026-10-06	45.300	45.700	44.990	44.990	44.990	74
2026-10-05	48.600	48.600	45.700	46.080	46.080	464
2026-10-02	48.600	48.600	48.600	48.600	48.600	1
2026-10-01	47.900	47.900	47.900	47.900	47.900	1
2026-09-30	47.470	47.470	47.000	47.000	47.000	28
2026-09-29	48.050	48.350	48.050	48.350	48.350	35
2026-09-28	47.850	48.020	47.800	47.900	47.900	2,724
2026-09-25	48.100	48.100	48.100	48.100	48.100	70
2026-09-24	47.500	47.980	47.500	47.980	47.980	279
2026-09-23	46.130	46.130	46.130	46.130	46.130	0
2026-09-22	46.000	46.260	45.800	46.130	46.130	29
2026-09-21	47.540	47.540	46.720	46.720	46.720	3

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.