Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	48.690	49.200	48.662	49.200	48.794	118
2023-08-25	47.948	47.948	47.948	47.948	47.553	65
2023-08-24	48.701	49.025	48.581	49.025	48.621	1,472
2023-08-23	48.690	49.230	48.690	49.230	48.824	153,829
2023-08-22	48.860	48.860	48.636	48.636	48.235	6
2023-08-21	48.920	48.920	48.316	48.316	47.917	90
2023-08-18	48.125	48.541	48.125	48.541	48.141	141
2023-08-17	49.100	49.100	48.952	48.952	48.549	39
2023-08-16	49.361	49.361	49.361	49.361	48.954	86
2023-08-15	48.975	49.093	48.742	48.915	48.512	474
2023-08-14	49.320	49.572	49.175	49.572	49.164	24
2023-08-11	49.652	49.652	49.332	49.332	48.925	169
2023-08-10	50.102	50.248	50.102	50.102	49.689	225
2023-08-09	50.186	50.373	50.166	50.373	49.957	125
2023-08-08	50.397	50.397	50.397	50.397	49.982	210
2023-08-07	49.420	50.545	49.420	50.545	50.128	195
2023-08-04	48.365	49.302	48.365	49.221	48.815	811
2023-08-03	47.920	48.050	47.780	48.050	47.654	150
2023-08-02	48.660	48.660	48.122	48.122	47.686	1,189
2023-08-01	49.520	49.534	47.760	48.999	48.554	1,978
2023-07-31	50.622	51.010	50.622	50.995	50.533	673
2023-07-28	50.600	50.600	49.960	50.055	49.601	1,099
2023-07-27	50.399	50.434	50.204	50.340	49.884	400
2023-07-26	50.585	50.585	50.470	50.489	50.031	71
2023-07-25	49.610	49.838	49.580	49.838	49.386	298
2023-07-24	49.640	50.049	49.640	50.049	49.595	3
2023-07-21	50.670	50.670	50.139	50.139	49.684	134
2023-07-20	50.109	50.400	50.016	50.400	49.943	960
2023-07-19	50.198	50.290	49.718	49.718	49.267	554
2023-07-18	50.270	50.342	49.825	49.825	49.373	1,041
2023-07-17	49.698	50.040	49.642	50.040	49.586	2,368
2023-07-14	49.660	49.660	49.002	49.281	48.834	995
2023-07-13	49.446	49.737	49.446	49.699	49.248	151
2023-07-12	50.811	50.999	50.188	50.188	49.732	277
2023-07-11	50.389	50.389	50.269	50.352	49.895	1,141
2023-07-10	49.519	49.965	49.260	49.965	49.512	332
2023-07-07	49.270	49.770	48.950	49.729	49.278	4,998
2023-07-06	48.700	48.700	48.415	48.477	48.037	1,183
2023-07-05	48.692	48.890	48.660	48.828	48.385	774
2023-07-03	49.200	49.492	49.120	49.225	48.779	3,397
2023-06-30	49.480	49.480	49.178	49.470	49.021	873
2023-06-29	48.258	48.562	48.258	48.562	48.122	2,752
2023-06-28	48.267	48.267	48.045	48.089	47.652	476
2023-06-27	46.885	47.750	46.885	47.750	47.317	1,014
2023-06-26	46.530	46.760	46.530	46.760	46.336	232
2023-06-23	46.010	46.207	46.010	46.197	45.778	398
2023-06-22	46.620	46.870	46.207	46.281	45.861	159,250
2023-06-21	46.552	47.159	46.517	47.159	46.731	1,360
2023-06-20	46.348	46.804	46.290	46.561	46.139	1,777
2023-06-19	46.350	46.350	46.350	46.350	45.930	6
2023-06-16	46.530	46.530	45.910	46.005	45.588	204
2023-06-15	45.590	45.933	45.540	45.933	45.516	859
2023-06-14	45.952	45.952	45.760	45.772	45.357	381
2023-06-13	46.230	46.400	46.230	46.400	45.979	444
2023-06-12	45.838	46.155	45.740	46.155	45.736	874
2023-06-09	46.500	46.500	45.820	45.879	45.463	3,933
2023-06-08	46.195	46.550	46.195	46.410	45.989	1,447
2023-06-07	45.375	46.270	45.360	45.965	45.548	1,116
2023-06-06	44.800	45.205	44.800	45.062	44.653	731
2023-06-05	45.320	45.450	44.780	44.800	44.394	325

← NewerPage 14 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.