Howmet Aerospace Inc. (BCBA:HWM)
Argentina
· Delayed Price · Currency is ARS 379,225
-1,925 (-0.51%)
At close: Mar 4, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 381,125.00 | 386,425.00 | 375,850.00 | 381,150.00 | 381,150.00 | -1.92% | 29 |
| Mar 2, 2026 | 394,075.00 | 394,075.00 | 387,250.00 | 388,625.00 | 388,625.00 | 2.01% | 59 |
| Feb 27, 2026 | 385,600.00 | 387,050.00 | 380,525.00 | 380,950.00 | 380,950.00 | -1.03% | 233 |
| Feb 26, 2026 | 388,425.00 | 391,725.00 | 380,475.00 | 384,900.00 | 384,900.00 | 0.69% | 1,236 |
| Feb 25, 2026 | 384,475.00 | 384,475.00 | 373,000.00 | 382,250.00 | 382,250.00 | 0.91% | 111 |
| Feb 24, 2026 | 374,300.00 | 379,550.00 | 368,500.00 | 378,800.00 | 378,800.00 | 2.58% | 174 |
| Feb 23, 2026 | 368,475.00 | 370,725.00 | 367,275.00 | 369,275.00 | 369,275.00 | -0.93% | 682 |
| Feb 20, 2026 | 373,000.00 | 375,100.00 | 372,550.00 | 372,725.00 | 372,725.00 | 3.17% | 52 |
| Feb 19, 2026 | 356,850.00 | 361,825.00 | 356,000.00 | 361,275.00 | 361,275.00 | -0.02% | 17 |
| Feb 18, 2026 | 371,325.00 | 371,825.00 | 361,350.00 | 361,350.00 | 361,350.00 | -1.80% | 94 |
| Feb 13, 2026 | 357,425.00 | 374,950.00 | 351,500.00 | 367,975.00 | 367,975.00 | 1.55% | 41 |
| Feb 12, 2026 | 352,500.00 | 375,575.00 | 352,500.00 | 362,350.00 | 362,350.00 | 5.11% | 1,141 |
| Feb 11, 2026 | 338,200.00 | 344,725.00 | 336,450.00 | 344,725.00 | 344,725.00 | 3.78% | 229 |
| Feb 10, 2026 | 331,800.00 | 333,425.00 | 330,775.00 | 332,175.00 | 332,175.00 | 0.16% | 16 |
| Feb 9, 2026 | 331,000.00 | 336,250.00 | 330,750.00 | 331,650.00 | 331,650.00 | 0.23% | 110 |
| Feb 6, 2026 | 322,200.00 | 333,325.00 | 322,200.00 | 330,900.00 | 330,900.00 | 4.22% | 127 |
| Feb 5, 2026 | 310,600.00 | 317,500.00 | 305,325.00 | 317,500.00 | 317,390.20 | 1.57% | 62 |
| Feb 4, 2026 | 314,950.00 | 314,950.00 | 307,000.00 | 312,600.00 | 312,491.90 | -1.68% | 25 |
| Feb 3, 2026 | 313,225.00 | 318,900.00 | 313,225.00 | 317,950.00 | 317,840.05 | 2.95% | 67 |
| Feb 2, 2026 | 313,650.00 | 313,650.00 | 308,425.00 | 308,825.00 | 308,718.20 | -2.01% | 97 |
| Jan 30, 2026 | 314,050.00 | 315,575.00 | 313,475.00 | 315,175.00 | 315,066.01 | -0.47% | 28 |
| Jan 29, 2026 | 318,450.00 | 318,450.00 | 314,575.00 | 316,675.00 | 316,565.49 | -0.46% | 191 |
| Jan 28, 2026 | 323,825.00 | 323,825.00 | 315,400.00 | 318,125.00 | 318,014.99 | -2.24% | 669 |
| Jan 27, 2026 | 328,000.00 | 330,775.00 | 324,825.00 | 325,400.00 | 325,287.47 | -0.87% | 49 |
| Jan 26, 2026 | 326,075.00 | 328,250.00 | 323,900.00 | 328,250.00 | 328,136.48 | 0.52% | 39 |
| Jan 23, 2026 | 327,800.00 | 327,800.00 | 323,475.00 | 326,550.00 | 326,437.07 | -1.34% | 77 |
| Jan 22, 2026 | 344,725.00 | 344,725.00 | 328,150.00 | 331,000.00 | 330,885.53 | -2.93% | 158 |
| Jan 21, 2026 | 333,250.00 | 340,975.00 | 333,250.00 | 340,975.00 | 340,857.08 | 1.32% | 80 |
| Jan 20, 2026 | 338,450.00 | 343,350.00 | 332,425.00 | 336,525.00 | 336,408.62 | -1.37% | 29 |
| Jan 16, 2026 | 339,750.00 | 341,200.00 | 339,050.00 | 341,200.00 | 341,082.01 | 0.43% | 19 |
| Jan 15, 2026 | 339,675.00 | 342,925.00 | 339,600.00 | 339,750.00 | 339,632.51 | 2.33% | 37 |
| Jan 14, 2026 | 333,700.00 | 333,700.00 | 329,550.00 | 332,000.00 | 331,885.19 | -1.85% | 10 |
| Jan 13, 2026 | 337,200.00 | 342,025.00 | 337,000.00 | 338,250.00 | 338,133.03 | 0.83% | 23 |
| Jan 12, 2026 | 334,225.00 | 337,675.00 | 331,975.00 | 335,450.00 | 335,333.99 | -0.10% | 32 |
| Jan 9, 2026 | 334,525.00 | 336,450.00 | 333,900.00 | 335,775.00 | 335,658.88 | 6.09% | 45 |
| Jan 8, 2026 | 329,000.00 | 330,700.00 | 315,850.00 | 316,500.00 | 316,390.55 | -2.96% | 26 |
| Jan 7, 2026 | 331,125.00 | 331,125.00 | 326,150.00 | 326,150.00 | 326,037.21 | -1.48% | 20 |
| Jan 6, 2026 | 326,700.00 | 331,375.00 | 326,400.00 | 331,050.00 | 330,935.52 | 1.27% | 414 |
| Jan 5, 2026 | 327,950.00 | 328,100.00 | 322,525.00 | 326,900.00 | 326,786.95 | 1.61% | 257 |
| Jan 2, 2026 | 314,600.00 | 322,475.00 | 314,600.00 | 321,725.00 | 321,613.74 | 1.95% | 28 |
| Dec 30, 2025 | 324,150.00 | 324,150.00 | 315,300.00 | 315,575.00 | 315,465.87 | -1.39% | 297 |
| Dec 29, 2025 | 323,325.00 | 323,325.00 | 319,975.00 | 320,025.00 | 319,914.33 | 1.77% | 73 |
| Dec 26, 2025 | 325,000.00 | 325,000.00 | 314,200.00 | 314,450.00 | 314,341.26 | -2.80% | 12 |
| Dec 24, 2025 | 323,850.00 | 324,150.00 | 323,500.00 | 323,500.00 | 323,388.13 | 1.22% | 9 |
| Dec 23, 2025 | 323,200.00 | 324,050.00 | 319,550.00 | 319,600.00 | 319,489.48 | -0.81% | 30 |
| Dec 22, 2025 | 314,075.00 | 322,375.00 | 312,675.00 | 322,200.00 | 322,088.58 | 2.59% | 127 |
| Dec 19, 2025 | 309,575.00 | 314,750.00 | 309,250.00 | 314,075.00 | 313,966.39 | 2.56% | 60 |
| Dec 18, 2025 | 297,300.00 | 308,550.00 | 297,300.00 | 306,250.00 | 306,144.09 | 2.19% | 291 |
| Dec 17, 2025 | 304,875.00 | 305,750.00 | 299,675.00 | 299,675.00 | 299,571.37 | -0.51% | 18 |
| Dec 16, 2025 | 296,525.00 | 301,625.00 | 296,525.00 | 301,225.00 | 301,120.83 | 0.09% | 26 |
| Dec 15, 2025 | 302,450.00 | 302,450.00 | 297,925.00 | 300,950.00 | 300,845.93 | -0.13% | 60 |
| Dec 12, 2025 | 303,100.00 | 303,100.00 | 300,250.00 | 301,350.00 | 301,245.79 | 2.03% | 47 |
| Dec 11, 2025 | 286,625.00 | 295,350.00 | 285,200.00 | 295,350.00 | 295,247.86 | 1.34% | 48 |
| Dec 10, 2025 | 288,925.00 | 291,450.00 | 287,000.00 | 291,450.00 | 291,349.21 | 0.84% | 54 |
| Dec 9, 2025 | 291,500.00 | 291,500.00 | 289,025.00 | 289,025.00 | 288,925.05 | 0.98% | 83 |
| Dec 5, 2025 | 301,200.00 | 301,200.00 | 285,800.00 | 286,225.00 | 286,126.02 | -3.38% | 56 |
| Dec 4, 2025 | 295,000.00 | 296,850.00 | 294,625.00 | 296,225.00 | 296,122.56 | 0.89% | 50 |
| Dec 3, 2025 | 295,500.00 | 295,800.00 | 293,425.00 | 293,625.00 | 293,523.46 | -1.95% | 13 |
| Dec 2, 2025 | 304,800.00 | 304,800.00 | 296,700.00 | 299,475.00 | 299,371.44 | -1.76% | 61 |
| Dec 1, 2025 | 304,875.00 | 306,350.00 | 302,875.00 | 304,850.00 | 304,744.58 | -3.38% | 48 |
| Nov 28, 2025 | 314,450.00 | 315,525.00 | 310,750.00 | 315,525.00 | 315,415.89 | 4.48% | 21 |
| Nov 27, 2025 | 322,900.00 | 322,900.00 | 302,000.00 | 302,000.00 | 301,895.56 | -4.10% | 2 |
| Nov 26, 2025 | 314,525.00 | 316,400.00 | 314,175.00 | 314,900.00 | 314,791.10 | 1.24% | 29 |
| Nov 25, 2025 | 303,950.00 | 311,050.00 | 303,300.00 | 311,050.00 | 310,942.43 | 4.09% | 17 |
| Nov 20, 2025 | 298,925.00 | 308,175.00 | 298,550.00 | 298,825.00 | 298,721.66 | 0.23% | 28 |
| Nov 18, 2025 | 296,600.00 | 298,125.00 | 296,600.00 | 298,125.00 | 298,021.90 | 0.47% | 20 |
| Nov 17, 2025 | 307,650.00 | 307,650.00 | 296,725.00 | 296,725.00 | 296,622.39 | -2.47% | 23 |
| Nov 14, 2025 | 296,550.00 | 304,250.00 | 296,550.00 | 304,250.00 | 304,144.78 | 1.75% | 58 |
| Nov 13, 2025 | 302,925.00 | 302,925.00 | 297,525.00 | 299,025.00 | 298,921.59 | -2.11% | 68 |
| Nov 12, 2025 | 311,600.00 | 311,600.00 | 305,325.00 | 305,475.00 | 305,369.36 | -1.48% | 53 |
| Nov 11, 2025 | 306,925.00 | 310,075.00 | 306,925.00 | 310,075.00 | 309,967.77 | 0.10% | 22 |
| Nov 10, 2025 | 306,000.00 | 309,775.00 | 304,600.00 | 309,775.00 | 309,667.87 | 1.28% | 74 |
| Nov 7, 2025 | 302,025.00 | 306,100.00 | 302,025.00 | 305,850.00 | 305,744.23 | -0.99% | 50 |
| Nov 6, 2025 | 310,100.00 | 310,750.00 | 308,600.00 | 308,900.00 | 308,683.14 | 0.45% | 71 |
| Nov 5, 2025 | 304,000.00 | 312,375.00 | 303,700.00 | 307,525.00 | 307,309.11 | -0.71% | 34 |
| Nov 4, 2025 | 306,025.00 | 311,625.00 | 306,025.00 | 309,725.00 | 309,507.56 | -2.36% | 19 |
| Nov 3, 2025 | 307,425.00 | 317,225.00 | 307,100.00 | 317,225.00 | 317,002.30 | 2.08% | 86 |
| Oct 31, 2025 | 310,300.00 | 311,400.00 | 307,000.00 | 310,750.00 | 310,531.84 | 3.21% | 24 |
| Oct 30, 2025 | 306,200.00 | 315,675.00 | 301,075.00 | 301,075.00 | 300,863.64 | -0.70% | 250 |
| Oct 29, 2025 | 297,075.00 | 303,250.00 | 297,075.00 | 303,200.00 | 302,987.15 | 0.91% | 23 |
| Oct 28, 2025 | 301,225.00 | 305,900.00 | 300,475.00 | 300,475.00 | 300,264.06 | 2.20% | 73 |
| Oct 27, 2025 | 285,000.00 | 294,000.00 | 285,000.00 | 294,000.00 | 293,793.60 | -5.55% | 25 |
| Oct 24, 2025 | 309,650.00 | 313,125.00 | 308,250.00 | 311,275.00 | 311,056.48 | 0.78% | 580 |
| Oct 23, 2025 | 305,900.00 | 314,500.00 | 305,900.00 | 308,875.00 | 308,658.16 | 0.77% | 33 |
| Oct 22, 2025 | 320,600.00 | 320,600.00 | 306,350.00 | 306,500.00 | 306,284.83 | -3.91% | 46 |
| Oct 21, 2025 | 303,125.00 | 319,200.00 | 303,125.00 | 318,975.00 | 318,751.07 | 5.72% | 70 |
| Oct 20, 2025 | 297,500.00 | 302,875.00 | 297,500.00 | 301,725.00 | 301,513.18 | 4.94% | 957 |
| Oct 17, 2025 | 286,550.00 | 287,875.00 | 286,550.00 | 287,525.00 | 287,323.15 | 1.76% | 23 |
| Oct 16, 2025 | 278,250.00 | 283,850.00 | 277,850.00 | 282,550.00 | 282,351.64 | 0.90% | 96 |
| Oct 15, 2025 | 286,825.00 | 288,850.00 | 280,025.00 | 280,025.00 | 279,828.41 | -1.20% | 55 |
| Oct 14, 2025 | 276,025.00 | 285,225.00 | 274,225.00 | 283,425.00 | 283,226.03 | 3.57% | 50 |
| Oct 13, 2025 | 270,000.00 | 273,650.00 | 267,250.00 | 273,650.00 | 273,457.89 | -0.45% | 130 |
| Oct 9, 2025 | 289,600.00 | 292,000.00 | 273,925.00 | 274,875.00 | 274,682.03 | -7.21% | 405 |
| Oct 8, 2025 | 296,775.00 | 296,775.00 | 296,225.00 | 296,225.00 | 296,017.04 | -0.65% | 10 |
| Oct 7, 2025 | 290,900.00 | 298,150.00 | 290,375.00 | 298,150.00 | 297,940.69 | 2.70% | 45 |
| Oct 6, 2025 | 287,000.00 | 290,675.00 | 287,000.00 | 290,300.00 | 290,096.20 | 0.35% | 24 |
| Oct 3, 2025 | 292,750.00 | 292,750.00 | 289,100.00 | 289,300.00 | 289,096.90 | -2.34% | 14 |
| Oct 2, 2025 | 304,850.00 | 304,850.00 | 294,800.00 | 296,225.00 | 296,017.04 | -2.96% | 36 |
| Oct 1, 2025 | 303,000.00 | 309,425.00 | 302,000.00 | 305,275.00 | 305,060.69 | 1.52% | 73 |
| Sep 30, 2025 | 291,475.00 | 300,725.00 | 291,475.00 | 300,700.00 | 300,488.90 | 5.33% | 81 |