Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	65.348	65.868	65.348	65.868	65.447	507
2024-02-22	63.995	65.000	63.947	65.000	64.585	962
2024-02-21	63.365	63.988	63.340	63.538	63.132	983
2024-02-20	62.840	63.562	62.700	62.939	62.537	699
2024-02-16	63.270	63.740	63.270	63.570	63.164	881
2024-02-15	63.495	63.670	63.300	63.520	63.115	616
2024-02-14	62.635	63.020	62.400	62.790	62.389	1,529
2024-02-13	59.970	61.690	59.189	61.500	61.108	5,208
2024-02-12	58.730	58.830	58.390	58.625	58.251	1,115
2024-02-09	59.380	59.440	58.670	58.680	58.306	438
2024-02-08	59.073	59.260	58.910	59.150	58.773	1,962
2024-02-07	58.730	59.330	58.570	59.330	58.902	563
2024-02-06	58.021	58.292	57.640	58.160	57.740	560
2024-02-05	57.250	57.920	57.250	57.880	57.462	937
2024-02-02	57.540	57.600	57.152	57.378	56.964	818
2024-02-01	56.695	57.200	56.370	57.200	56.787	1,910
2024-01-31	56.080	56.750	55.960	56.750	56.340	181
2024-01-30	55.750	56.120	55.600	56.120	55.715	643
2024-01-29	55.410	55.660	55.400	55.410	55.010	28
2024-01-26	55.270	55.550	55.270	55.280	54.881	867
2024-01-25	56.150	56.200	55.090	55.600	55.199	1,727
2024-01-24	56.680	57.010	56.490	56.920	56.509	252
2024-01-23	56.090	56.480	55.980	56.480	56.072	380
2024-01-22	55.810	56.460	55.760	56.300	55.894	438
2024-01-19	55.210	55.780	54.981	55.780	55.377	1,195
2024-01-18	54.020	54.849	53.490	54.840	54.444	1,400
2024-01-17	53.500	54.110	52.910	53.600	53.213	273
2024-01-16	55.365	55.380	53.490	53.661	53.274	2,693
2024-01-12	55.723	55.889	55.320	55.590	55.189	182
2024-01-11	55.705	55.800	54.888	54.888	54.492	5,311
2024-01-10	55.000	55.630	54.776	55.269	54.870	4,013
2024-01-09	53.680	54.700	53.640	53.690	53.303	20
2024-01-08	53.100	53.685	53.091	53.685	53.298	50
2024-01-05	53.260	53.863	53.260	53.863	53.475	49
2024-01-04	53.040	53.248	53.040	53.248	52.863	156
2024-01-03	53.750	53.750	53.035	53.120	52.737	884
2024-01-02	53.700	54.061	53.440	53.440	53.054	3,246
2023-12-29	54.200	54.310	54.092	54.309	53.917	413
2023-12-28	54.138	54.138	53.810	53.961	53.572	108
2023-12-27	53.721	53.900	53.721	53.900	53.511	189
2023-12-22	53.700	53.870	53.700	53.720	53.332	937
2023-12-21	53.366	53.640	53.170	53.410	53.025	95
2023-12-20	53.380	53.695	53.160	53.551	53.165	46
2023-12-19	53.600	53.790	52.470	53.760	53.372	731
2023-12-18	52.990	53.409	52.780	52.990	52.608	352
2023-12-15	52.450	53.040	52.450	52.825	52.444	264
2023-12-14	54.380	54.520	52.410	52.589	52.209	1,846
2023-12-13	54.050	54.340	53.870	53.870	53.481	137
2023-12-12	53.890	54.200	53.630	54.200	53.809	147
2023-12-11	53.180	53.890	53.030	53.610	53.223	1,187
2023-12-08	52.720	53.230	52.720	53.110	52.727	42
2023-12-07	52.440	52.685	52.240	52.685	52.305	109
2023-12-06	52.450	52.800	52.360	52.390	52.012	54
2023-12-05	52.630	52.850	52.391	52.391	52.013	488
2023-12-04	52.640	52.765	52.220	52.600	52.220	292
2023-12-01	52.620	53.195	52.620	53.195	52.811	3,986
2023-11-30	51.930	52.290	51.810	52.020	51.645	25
2023-11-29	52.210	52.450	51.810	51.880	51.506	473
2023-11-28	52.710	52.910	52.260	52.260	51.883	34
2023-11-27	52.030	52.510	52.030	52.290	51.913	58

← NewerPage 12 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.