Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 193.89 | 196.06 | 183.51 | 186.44 | 186.44 | 6,757 |
| 2026-10-22 | 208.18 | 209.19 | 190.16 | 193.30 | 193.30 | 2,093 |
| 2026-10-21 | 213.50 | 214.94 | 204.37 | 206.05 | 206.05 | 6,623 |
| 2026-10-20 | 218.00 | 225.00 | 205.01 | 208.25 | 208.25 | 8,519 |
| 2026-10-19 | 225.61 | 225.61 | 218.51 | 220.00 | 220.00 | 995 |
| 2026-10-16 | 216.42 | 226.00 | 216.42 | 221.38 | 221.38 | 787 |
| 2026-10-15 | 217.00 | 219.90 | 210.86 | 218.08 | 218.08 | 1,597 |
| 2026-10-14 | 219.54 | 220.18 | 215.00 | 216.13 | 216.13 | 1,301 |
| 2026-10-13 | 220.34 | 225.69 | 214.38 | 216.68 | 216.68 | 2,181 |
| 2026-10-12 | 223.86 | 229.39 | 220.50 | 221.90 | 221.90 | 1,633 |
| 2026-10-09 | 219.00 | 228.42 | 219.00 | 225.68 | 225.68 | 2,609 |
| 2026-10-08 | 220.21 | 227.00 | 219.30 | 224.26 | 224.26 | 4,697 |
| 2026-10-07 | 232.05 | 235.96 | 223.80 | 224.07 | 224.07 | 2,389 |
| 2026-10-06 | 230.13 | 235.97 | 225.08 | 229.68 | 229.68 | 2,384 |
| 2026-10-05 | 235.00 | 237.06 | 228.00 | 230.26 | 230.26 | 2,242 |
| 2026-10-02 | 228.70 | 235.56 | 226.35 | 231.08 | 231.08 | 1,679 |
| 2026-10-01 | 226.50 | 233.00 | 225.00 | 227.88 | 227.88 | 2,103 |
| 2026-09-30 | 234.90 | 236.55 | 226.15 | 227.15 | 227.15 | 3,963 |
| 2026-09-29 | 228.30 | 234.00 | 225.00 | 231.18 | 231.18 | 1,155 |
| 2026-09-28 | 238.50 | 238.50 | 227.00 | 229.35 | 229.35 | 2,817 |
| 2026-09-25 | 229.89 | 235.29 | 228.00 | 232.38 | 232.38 | 21,799 |
| 2026-09-24 | 227.99 | 233.37 | 224.74 | 230.82 | 230.82 | 1,893 |
| 2026-09-23 | 223.15 | 229.47 | 223.00 | 229.19 | 229.19 | 5,952 |
| 2026-09-22 | 227.24 | 232.00 | 223.40 | 226.15 | 226.15 | 2,848 |
| 2026-09-21 | 230.35 | 237.52 | 226.47 | 228.28 | 228.28 | 2,096 |
| 2026-09-18 | 227.74 | 228.24 | 221.38 | 227.59 | 227.59 | 2,440 |
| 2026-09-17 | 232.00 | 235.00 | 223.70 | 225.98 | 225.98 | 4,193 |
| 2026-09-16 | 224.50 | 229.50 | 223.30 | 228.87 | 228.87 | 4,711 |
| 2026-09-15 | 227.12 | 233.00 | 222.28 | 224.49 | 224.49 | 2,305 |
| 2026-09-14 | 229.37 | 235.20 | 222.28 | 228.43 | 228.43 | 1,772 |
| 2026-09-11 | 225.48 | 234.65 | 225.48 | 231.83 | 231.83 | 1,175 |
| 2026-09-10 | 233.68 | 238.33 | 228.11 | 228.50 | 228.50 | 2,665 |
| 2026-09-09 | 233.06 | 238.71 | 226.00 | 233.42 | 233.42 | 2,856 |
| 2026-09-08 | 264.31 | 264.31 | 238.00 | 238.40 | 238.40 | 5,856 |
| 2026-09-07 | 263.31 | 266.28 | 254.05 | 259.22 | 259.22 | 48 |
| 2026-09-04 | 263.31 | 266.28 | 254.05 | 259.22 | 259.22 | 1,706 |
| 2026-09-03 | 259.38 | 260.31 | 249.95 | 258.43 | 258.43 | 10,140 |
| 2026-09-02 | 256.00 | 261.21 | 250.00 | 252.16 | 252.16 | 3,152 |
| 2026-09-01 | 241.46 | 256.00 | 241.46 | 254.02 | 254.02 | 120,472 |
| 2026-08-31 | 263.09 | 272.70 | 240.36 | 247.60 | 247.60 | 11,532 |
| 2026-08-28 | 269.31 | 272.77 | 255.00 | 262.23 | 262.23 | 1,175 |
| 2026-08-27 | 274.15 | 275.00 | 263.89 | 265.60 | 265.60 | 1,368 |
| 2026-08-26 | 256.00 | 271.56 | 255.00 | 268.88 | 268.88 | 2,513 |
| 2026-08-25 | 265.90 | 270.31 | 259.00 | 264.43 | 264.43 | 21,275 |
| 2026-08-24 | 274.91 | 280.00 | 263.61 | 264.49 | 264.49 | 3,417 |
| 2026-08-21 | 274.00 | 291.00 | 271.21 | 272.47 | 272.47 | 2,655 |
| 2026-08-20 | 274.27 | 288.93 | 274.27 | 275.97 | 275.97 | 1,680 |
| 2026-08-19 | 292.65 | 298.07 | 284.23 | 285.39 | 285.39 | 2,513 |
| 2026-08-18 | 288.00 | 294.00 | 283.65 | 287.87 | 287.87 | 1,536 |
| 2026-08-17 | 289.60 | 296.22 | 281.21 | 289.80 | 289.80 | 1,772 |
| 2026-08-14 | 283.52 | 289.28 | 279.53 | 286.96 | 286.96 | 1,100 |
| 2026-08-13 | 283.48 | 289.22 | 276.30 | 282.89 | 282.89 | 2,098 |
| 2026-08-12 | 281.95 | 289.21 | 278.00 | 283.74 | 283.74 | 31,800 |
| 2026-08-11 | 284.09 | 297.82 | 275.00 | 283.71 | 283.71 | 1,234 |
| 2026-08-10 | 289.50 | 289.50 | 281.00 | 284.44 | 284.44 | 2,017 |
| 2026-08-07 | 294.00 | 299.95 | 280.90 | 283.84 | 283.84 | 1,908 |
| 2026-08-06 | 300.90 | 310.05 | 288.98 | 293.90 | 293.90 | 5,921 |
| 2026-08-05 | 290.00 | 293.50 | 283.00 | 291.68 | 291.54 | 4,915 |
| 2026-08-04 | 289.51 | 291.01 | 283.39 | 290.44 | 290.30 | 40,550 |
| 2026-08-03 | 288.63 | 291.00 | 279.40 | 285.04 | 284.90 | 2,240 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1400 USD |
| 2026-05-07 | 0.1200 USD |
| 2026-02-05 | 0.1200 USD |
| 2025-11-06 | 0.1200 USD |
| 2025-08-07 | 0.1200 USD |
| 2025-05-08 | 0.1000 USD |
| 2025-02-07 | 0.1000 USD |
| 2024-11-08 | 0.0800 USD |
| 2024-08-09 | 0.0800 USD |
| 2024-05-09 | 0.0500 USD |
| 2024-02-08 | 0.0500 USD |
| 2023-11-09 | 0.0500 USD |
| 2023-08-03 | 0.0400 USD |
| 2023-05-04 | 0.0400 USD |
| 2023-02-09 | 0.0400 USD |
| 2022-11-03 | 0.0400 USD |
| 2022-08-04 | 0.0200 USD |
| 2022-05-05 | 0.0200 USD |
| 2022-02-03 | 0.0200 USD |
| 2021-11-04 | 0.0200 USD |
| 2021-08-05 | 0.0200 USD |
| 2020-02-06 | 0.0153 USD |
| 2019-11-07 | 0.0153 USD |
| 2019-08-01 | 0.0153 USD |
| 2019-05-02 | 0.0153 USD |
| 2019-02-07 | 0.0460 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.