Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	84.305	84.590	83.402	83.402	82.921	2,446
2024-05-21	84.015	84.800	83.920	84.800	84.311	3,454
2024-05-20	83.378	84.020	83.210	83.832	83.349	2,445
2024-05-17	83.010	83.100	82.270	82.600	82.124	3,453
2024-05-16	82.805	83.080	82.600	82.830	82.352	1,963
2024-05-15	80.950	82.550	80.950	82.550	82.074	2,197
2024-05-14	80.200	81.000	80.090	80.920	80.453	214
2024-05-13	80.870	81.230	80.180	80.180	79.718	5,345
2024-05-10	82.739	82.780	80.750	80.810	80.344	2,187
2024-05-09	81.625	81.710	80.980	81.640	81.169	2,988
2024-05-08	80.365	81.470	80.230	81.150	80.632	3,078
2024-05-07	80.120	80.330	79.720	79.885	79.375	2,793
2024-05-03	78.050	79.185	77.190	79.185	78.680	1,597
2024-05-02	73.910	77.790	73.910	76.850	76.360	4,583
2024-05-01	66.860	67.000	66.465	66.980	66.553	225
2024-04-30	68.290	68.290	67.030	67.228	66.799	430
2024-04-29	66.500	67.820	66.330	67.410	66.980	688
2024-04-26	64.860	66.235	64.370	66.205	65.783	844
2024-04-25	64.290	64.888	63.672	64.888	64.474	617
2024-04-24	65.160	65.460	64.190	64.745	64.332	4,463
2024-04-23	63.410	64.545	63.000	64.545	64.133	1,601
2024-04-22	63.380	63.750	62.976	63.550	63.145	186
2024-04-19	64.025	64.260	63.191	63.220	62.817	590
2024-04-18	63.490	64.278	63.490	63.612	63.206	7,932
2024-04-17	64.147	64.359	62.980	63.010	62.608	1,415
2024-04-16	63.597	64.632	63.500	64.610	64.198	331
2024-04-15	64.340	65.530	63.258	63.258	62.854	1,060
2024-04-12	65.490	65.490	63.840	63.840	63.433	2,195
2024-04-11	65.200	65.625	64.690	65.625	65.206	215
2024-04-10	65.053	65.440	64.760	65.038	64.623	10,978
2024-04-09	66.780	66.810	65.410	65.890	65.470	646
2024-04-08	67.238	67.406	67.070	67.290	66.861	1,277
2024-04-05	65.850	66.850	65.690	66.675	66.250	748
2024-04-04	66.540	66.810	66.472	66.515	66.091	4,177
2024-04-03	65.210	66.529	65.210	66.529	66.105	2,637
2024-04-02	65.712	65.793	64.961	65.120	64.704	628
2024-03-28	68.425	68.605	68.040	68.605	68.167	1,648
2024-03-27	68.145	68.310	67.555	67.680	67.248	1,418
2024-03-26	67.486	67.819	67.401	67.819	67.386	658
2024-03-25	68.380	68.380	67.405	67.405	66.975	359
2024-03-22	67.640	68.370	67.460	68.370	67.934	3,825
2024-03-21	67.855	67.960	67.202	67.510	67.079	3,995
2024-03-20	67.270	67.930	67.140	67.350	66.920	1,199
2024-03-19	67.148	67.360	66.590	66.969	66.542	470
2024-03-18	66.695	67.112	66.366	66.980	66.553	2,167
2024-03-15	65.460	66.150	65.300	66.150	65.728	1,176
2024-03-14	65.505	65.790	65.370	65.541	65.123	1,974
2024-03-13	65.524	66.120	65.200	65.220	64.804	3,778
2024-03-12	65.040	66.110	64.470	65.935	65.514	1,717
2024-03-11	67.235	67.970	64.910	64.920	64.506	1,543
2024-03-08	69.300	69.546	67.340	67.762	67.330	3,939
2024-03-07	69.170	69.380	68.750	69.160	68.719	805
2024-03-06	68.378	69.240	68.070	69.000	68.560	1,608
2024-03-05	67.510	68.290	67.510	67.805	67.372	1,243
2024-03-04	67.140	67.819	67.120	67.772	67.340	1,770
2024-03-01	66.655	67.240	66.560	66.840	66.414	2,416
2024-02-29	66.795	66.831	66.330	66.540	66.116	10,358
2024-02-28	65.805	66.860	65.805	66.760	66.334	2,436
2024-02-27	65.925	65.990	65.430	65.830	65.410	845
2024-02-26	66.080	66.230	65.770	65.989	65.568	1,504

← NewerPage 11 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.