Howmet Aerospace Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	95.460	96.430	95.460	95.960	95.489	884
2024-08-16	95.500	96.200	95.340	95.974	95.503	3,248
2024-08-15	95.180	95.680	93.940	95.540	95.071	1,288
2024-08-14	94.390	95.050	93.010	93.340	92.882	7,239
2024-08-13	93.790	93.793	92.710	93.785	93.325	767
2024-08-12	93.100	93.530	92.350	92.375	91.922	1,793
2024-08-09	93.450	93.450	91.200	92.470	92.017	5,120
2024-08-08	88.880	92.290	88.825	92.290	91.758	961
2024-08-07	90.450	90.790	88.840	89.258	88.743	1,612
2024-08-06	88.420	90.875	88.030	90.570	90.048	1,702
2024-08-05	88.860	88.860	85.150	86.910	86.409	2,788
2024-08-02	93.126	93.460	90.231	90.231	89.711	3,853
2024-08-01	96.650	97.290	94.170	94.560	94.015	3,041
2024-07-31	94.400	96.455	92.650	95.945	95.392	4,356
2024-07-30	92.500	94.770	91.160	93.984	93.442	7,604
2024-07-29	83.740	83.770	82.380	82.780	82.303	1,152
2024-07-26	82.810	83.070	81.620	82.500	82.024	1,371
2024-07-25	80.000	83.600	79.630	82.860	82.382	1,491
2024-07-24	81.590	82.410	80.685	80.685	80.220	45,245
2024-07-23	80.125	82.730	80.125	82.448	81.972	2,431
2024-07-22	78.390	79.639	78.390	79.277	78.820	902
2024-07-19	78.900	79.460	77.540	77.750	77.302	949
2024-07-18	78.000	78.614	77.320	77.940	77.491	1,229
2024-07-17	80.560	80.560	77.950	77.974	77.524	4,723
2024-07-16	79.905	81.370	79.320	81.370	80.901	4,298
2024-07-15	79.880	79.880	78.910	79.020	78.564	293
2024-07-12	80.140	80.265	79.540	80.020	79.559	1,552
2024-07-11	80.090	80.870	79.461	79.461	79.002	465
2024-07-10	80.540	80.920	80.121	80.250	79.787	154
2024-07-09	80.495	81.190	80.410	80.920	80.453	706
2024-07-08	79.270	80.320	79.050	80.210	79.747	3,158
2024-07-05	79.540	79.641	78.140	78.540	78.087	2,027
2024-07-03	78.400	79.390	78.300	79.390	78.932	5,051
2024-07-02	77.060	78.410	76.860	78.410	77.958	1,669
2024-07-01	78.720	78.900	77.080	77.405	76.958	1,507
2024-06-28	79.780	80.415	77.330	77.560	77.113	2,162
2024-06-27	79.100	79.770	78.510	79.770	79.310	1,483
2024-06-26	78.200	78.581	77.750	78.581	78.128	28,540
2024-06-25	78.630	79.580	77.620	78.002	77.552	52,236
2024-06-24	79.680	81.212	78.840	78.840	78.385	1,172
2024-06-21	79.450	79.943	79.093	79.943	79.482	147
2024-06-20	80.470	80.810	79.230	79.230	78.773	2,211
2024-06-18	80.020	80.325	79.771	80.325	79.862	353
2024-06-17	79.020	79.596	78.740	79.565	79.106	286
2024-06-14	81.690	81.690	77.801	77.801	77.352	6,919
2024-06-13	83.260	83.260	81.801	82.265	81.791	1,026
2024-06-12	83.490	84.020	82.762	83.630	83.148	466
2024-06-11	83.850	83.850	82.480	82.910	82.432	1,133
2024-06-10	83.620	84.760	83.620	83.955	83.471	264
2024-06-07	83.605	84.240	83.330	83.820	83.337	825
2024-06-06	84.530	84.970	83.481	83.520	83.038	1,015
2024-06-05	82.800	84.275	82.400	84.160	83.675	1,352
2024-06-04	84.280	84.410	82.280	82.441	81.965	1,362
2024-06-03	85.308	85.440	83.543	83.910	83.426	3,672
2024-05-31	84.490	84.710	82.976	83.860	83.376	12,169
2024-05-30	84.220	84.480	83.780	84.330	83.844	29,346
2024-05-29	84.750	85.154	84.330	84.600	84.112	5,982
2024-05-28	85.120	85.406	84.170	85.356	84.864	1,364
2024-05-24	83.250	85.359	83.190	84.700	84.212	455
2024-05-23	83.990	83.990	82.540	82.540	82.064	1,108

← NewerPage 10 of 20 · 1,187 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.