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 |
| 2026-09-18 | 46.600 | 46.820 | 46.600 | 46.820 | 46.820 | 26 |
| 2026-09-17 | 47.990 | 47.990 | 46.960 | 46.960 | 46.960 | 76 |
| 2026-09-16 | 46.800 | 46.950 | 46.800 | 46.800 | 46.800 | 41 |
| 2026-09-15 | 46.950 | 47.050 | 46.100 | 46.120 | 46.120 | 729 |
| 2026-09-14 | 46.250 | 47.100 | 46.250 | 47.100 | 47.100 | 30 |
| 2026-09-11 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 436 |
| 2026-09-10 | 47.000 | 47.000 | 46.700 | 46.700 | 46.700 | 41 |
| 2026-09-09 | 47.500 | 48.510 | 46.350 | 47.550 | 47.550 | 21,199 |
| 2026-09-08 | 50.000 | 50.000 | 47.900 | 47.900 | 47.900 | 296 |
| 2026-09-07 | 52.130 | 52.130 | 52.130 | 52.130 | 52.130 | 0 |
| 2026-09-04 | 52.130 | 52.130 | 52.130 | 52.130 | 52.130 | 0 |
| 2026-09-03 | 52.130 | 52.130 | 52.130 | 52.130 | 52.130 | 1 |
| 2026-09-02 | 51.350 | 51.600 | 51.350 | 51.500 | 51.500 | 106 |
| 2026-09-01 | 52.250 | 52.360 | 52.250 | 52.360 | 52.360 | 46 |
| 2026-08-31 | 54.400 | 54.400 | 50.040 | 50.460 | 50.460 | 896 |
| 2026-08-28 | 55.000 | 55.000 | 54.600 | 54.600 | 54.600 | 955 |
| 2026-08-27 | 55.500 | 55.500 | 54.520 | 55.020 | 55.020 | 1,013 |
| 2026-08-26 | 55.690 | 55.690 | 55.300 | 55.680 | 55.680 | 92 |
| 2026-08-25 | 54.530 | 54.530 | 54.530 | 54.530 | 54.530 | 1 |
| 2026-08-24 | 56.160 | 56.160 | 55.460 | 55.460 | 55.460 | 94 |
| 2026-08-21 | 57.280 | 57.280 | 55.740 | 55.740 | 55.740 | 81 |
| 2026-08-20 | 58.730 | 58.730 | 56.970 | 56.970 | 56.970 | 324 |
| 2026-08-19 | 59.600 | 59.650 | 59.280 | 59.280 | 59.280 | 381 |
| 2026-08-18 | 59.680 | 60.290 | 59.230 | 60.290 | 60.290 | 24 |
| 2026-08-17 | 61.180 | 61.180 | 60.120 | 60.120 | 60.120 | 414 |
| 2026-08-14 | 1,509.81 | 1,509.81 | 1,501.01 | 1,501.01 | 60.040 | 975 |
| 2026-08-13 | 1,465.51 | 1,465.51 | 1,465.51 | 1,465.51 | 58.620 | 0 |
| 2026-08-12 | 1,465.51 | 1,465.51 | 1,465.51 | 1,465.51 | 58.620 | 875 |
| 2026-08-11 | 1,464.50 | 1,464.50 | 1,464.50 | 1,464.50 | 58.580 | 25 |
| 2026-08-10 | 1,455.99 | 1,455.99 | 1,450.29 | 1,450.29 | 58.012 | 50 |
| 2026-08-07 | 1,472.69 | 1,472.69 | 1,442.95 | 1,442.95 | 57.718 | 75 |
| 2026-08-06 | 1,458.59 | 1,458.59 | 1,458.59 | 1,458.59 | 58.344 | 0 |
| 2026-08-05 | 1,458.59 | 1,458.59 | 1,458.59 | 1,458.59 | 58.324 | 0 |
| 2026-08-04 | 1,458.59 | 1,458.59 | 1,458.59 | 1,458.59 | 58.324 | 25 |
| 2026-08-03 | 1,443.42 | 1,450.35 | 1,443.42 | 1,448.89 | 57.936 | 275 |
| 2026-07-31 | 1,436.18 | 1,446.37 | 1,436.18 | 1,446.37 | 57.835 | 75 |
| 2026-07-30 | 1,400.00 | 1,403.63 | 1,400.00 | 1,403.63 | 56.126 | 150 |
| 2026-07-29 | 1,447.95 | 1,447.95 | 1,424.00 | 1,430.43 | 57.198 | 100 |
Page 1 of 3 · 128 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.