Howmet Aerospace Inc (ARNC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.56 | 1.03532830806 | 440.44 | 445 | 435.59 | 279 | 435.85885167 | DR |
| 4 | -3 | -0.669642857143 | 448 | 448 | 421.08 | 104 | 435.711176 | DR |
| 12 | 108.4 | 32.2043969103 | 336.6 | 448 | 336.6 | 49 | 434.31519588 | DR |
| 26 | 104 | 30.4985337243 | 341 | 448 | 327.69 | 72 | 390.22250481 | DR |
| 52 | 247.91 | 125.785174286 | 197.09 | 448 | 197.09 | 197 | 269.71297097 | DR |
| 156 | 281.18 | 171.639604444 | 163.82 | 448 | 163.36 | 164 | 269.35369973 | DR |
| 260 | 348.92 | 363.15570358 | 96.08 | 448 | 59.65 | 386 | 150.01654786 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1719955800 | 445 | 9.41 | 2.16 | 445 | 445 | 445 | 11 |
| 1719869400 | 435.59 | -4.85 | -1.10 | 435.59 | 435.59 | 435.59 | 800 |
| 1719610200 | 440.44 | 17.34 | 4.10 | 440.44 | 440.44 | 440.44 | 25 |
| 1719523800 | 423.1 | 0 | 0.00 | 423.1 | 423.1 | 423.1 | 0 |
| 1719437400 | 423.1 | 0 | 0.00 | 423.1 | 423.1 | 423.1 | 0 |
| 1719351000 | 423.1 | -6.04 | -1.41 | 423.1 | 423.1 | 423.1 | 1 |
| 1719264600 | 429.14 | 0 | 0.00 | 429.14 | 429.14 | 429.14 | 0 |
| 1719005400 | 429.14 | -6.46 | -1.48 | 425.7 | 429.14 | 425.7 | 19 |
| 1718918940 | 435.6 | 2.94 | 0.68 | 433.85 | 435.6 | 433.85 | 257 |
| 1718832540 | 432.66 | -3.79 | -0.87 | 434.26 | 434.26 | 432.66 | 36 |
| 1718746200 | 436.45 | 7.21 | 1.68 | 434.3 | 436.88 | 434.3 | 55 |
| 1718659800 | 429.24 | 8.16 | 1.94 | 429.24 | 429.24 | 429.24 | 15 |
| 1718400600 | 421.08 | -24.42 | -5.48 | 421.08 | 421.08 | 421.08 | 5 |
| 1718314200 | 445.5 | 0 | 0.00 | 445.5 | 445.5 | 445.5 | 0 |
| 1718227800 | 445.5 | -2.5 | -0.56 | 445.5 | 445.5 | 445.5 | 15 |
| 1718141400 | 448 | 12 | 2.75 | 448 | 448 | 448 | 11 |
| 1718055000 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717795800 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717709400 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717623000 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717536600 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717450200 | 436 | 0 | 0.00 | 436 | 436 | 436 | 0 |
| 1717191000 | 436 | -3 | -0.68 | 436 | 436 | 436 | 10 |
| 1717018140 | 439 | 2 | 0.46 | 443.08 | 443.08 | 439 | 23 |
| 1716931740 | 437 | 2.72 | 0.63 | 437 | 437 | 437 | 10 |
| 1716845400 | 434.28 | 0 | 0.00 | 434.28 | 434.28 | 434.28 | 0 |
| 1716586200 | 434.28 | 4.35 | 1.01 | 434.28 | 434.28 | 434.28 | 20 |
| 1716499800 | 429.93 | -1.07 | -0.25 | 428 | 429.93 | 428 | 22 |
| 1716413400 | 431 | 0 | 0.00 | 431 | 431 | 431 | 0 |
| 1716327000 | 431 | 5 | 1.17 | 431 | 431 | 431 | 10 |
| 1716240600 | 426 | 0 | 0.00 | 427 | 427 | 426 | 11 |
| 1715981400 | 426 | 0 | 0.00 | 426 | 426 | 426 | 0 |
| 1715895000 | 426 | 2.06 | 0.49 | 426 | 426 | 426 | 20 |
| 1715808600 | 423.94 | 7.94 | 1.91 | 423.94 | 423.94 | 423.94 | 10 |
| 1715722200 | 416 | 1.5 | 0.36 | 416 | 416 | 416 | 10 |
| 1715635800 | 414.5 | -3.4 | -0.81 | 416.64 | 416.64 | 414.5 | 14 |
| 1715376600 | 417.9 | -6.1 | -1.44 | 417.9 | 417.9 | 417.9 | 10 |
| 1715290140 | 424 | 10 | 2.42 | 422 | 424 | 422 | 11 |
| 1715203800 | 414 | -0.1 | -0.02 | 414 | 414 | 414 | 11 |
| 1715117400 | 414.1 | 9.1 | 2.25 | 414.1 | 414.1 | 414.1 | 1 |
| 1715031000 | 405 | 2.52 | 0.63 | 405 | 405 | 405 | 10 |
| 1714771800 | 402.48 | 65.88 | 19.57 | 402.48 | 402.48 | 402.48 | 1 |
| 1714685340 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1714512540 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1714426140 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1714166940 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1714080540 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1713994140 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1713907740 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1713821340 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 1 |
| 1713562140 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1713475740 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1713389340 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1713302940 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1713216540 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1712957340 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1712870940 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1712784540 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1712698140 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1712611740 | 336.6 | 8.58 | 2.62 | 337.28 | 337.28 | 336.6 | 427 |
| 1712322000 | 328.02 | 0 | 0.00 | 328.02 | 328.02 | 328.02 | 0 |
| 1712235600 | 328.02 | 0 | 0.00 | 328.02 | 328.02 | 328.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
