Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	44.300	45.070	44.300	45.039	44.631	751
2023-06-01	43.265	43.837	42.880	43.718	43.322	2,901
2023-05-31	43.210	43.210	42.511	42.511	42.126	58
2023-05-30	43.670	43.670	42.960	43.469	43.075	164
2023-05-26	43.435	43.577	43.358	43.358	42.965	620
2023-05-25	42.931	43.183	42.922	42.922	42.533	523
2023-05-24	43.370	43.455	43.140	43.332	42.939	321
2023-05-23	44.430	44.498	43.990	44.140	43.740	1,074
2023-05-22	44.840	45.065	44.775	44.821	44.415	712
2023-05-19	45.500	45.500	44.622	44.622	44.217	433
2023-05-18	44.607	44.607	44.607	44.607	44.203	100
2023-05-17	44.775	44.870	44.460	44.870	44.463	1,992
2023-05-16	44.287	44.317	44.120	44.270	43.869	137
2023-05-15	44.082	44.495	44.082	44.495	44.092	203
2023-05-12	43.960	44.460	43.960	44.460	44.057	17,277
2023-05-11	43.620	43.620	43.620	43.620	43.224	20
2023-05-10	44.925	44.925	44.239	44.239	43.837	112
2023-05-09	44.315	44.500	44.315	44.500	44.096	710
2023-05-05	43.710	43.780	43.710	43.780	43.383	9
2023-05-04	44.655	44.655	42.981	43.540	43.145	2,029
2023-05-03	45.095	45.095	45.095	45.095	44.646	766
2023-05-02	45.350	45.610	43.880	44.821	44.375	417
2023-04-28	43.520	43.918	43.520	43.868	43.431	518
2023-04-27	42.562	43.190	42.542	43.190	42.760	478
2023-04-26	43.064	43.094	42.577	42.717	42.292	652
2023-04-25	43.286	43.410	42.772	42.780	42.354	1,339
2023-04-24	42.960	42.960	42.960	42.960	42.533	150
2023-04-21	43.116	43.116	42.687	42.687	42.263	200
2023-04-20	43.119	43.232	43.062	43.232	42.801	365
2023-04-19	43.352	43.359	43.349	43.349	42.917	17
2023-04-18	42.970	43.375	42.970	43.375	42.944	13
2023-04-14	42.518	42.518	42.155	42.258	41.838	1,775
2023-04-13	43.300	43.451	43.230	43.451	43.019	216
2023-04-12	43.173	43.245	43.173	43.240	42.810	287
2023-04-11	42.709	42.709	42.709	42.709	42.284	19
2023-04-06	42.062	42.062	42.002	42.002	41.584	279
2023-04-05	41.931	41.931	41.931	41.931	41.514	86
2023-04-04	42.800	42.800	41.990	42.011	41.593	428
2023-04-03	42.490	42.895	42.490	42.800	42.374	516
2023-03-31	42.332	42.332	42.332	42.332	41.911	200
2023-03-29	41.539	41.539	41.539	41.539	41.126	77
2023-03-28	41.039	41.039	41.039	41.039	40.631	24
2023-03-24	39.691	39.691	39.631	39.637	39.242	160
2023-03-23	40.510	40.916	40.329	40.916	40.509	5,990
2023-03-22	41.280	41.280	40.731	40.731	40.326	493
2023-03-21	40.470	41.028	40.470	40.823	40.417	1,397
2023-03-20	39.768	39.768	39.768	39.768	39.372	100
2023-03-17	40.200	40.200	39.207	39.238	38.848	11,485
2023-03-16	39.247	40.470	39.247	40.470	40.067	531
2023-03-15	39.576	39.692	38.191	39.055	38.667	1,619
2023-03-14	40.804	40.969	40.526	40.526	40.123	379
2023-03-13	40.005	40.097	39.763	40.097	39.698	2,530
2023-03-10	41.607	41.697	40.410	40.510	40.107	2,778
2023-03-09	43.721	43.761	42.205	42.205	41.785	564
2023-03-08	43.342	43.512	43.255	43.255	42.825	1,230
2023-03-07	43.760	43.794	43.581	43.767	43.332	470
2023-03-06	44.109	44.110	43.512	43.512	43.079	2,275
2023-03-03	43.130	43.800	43.050	43.800	43.364	309
2023-03-02	42.833	42.967	42.833	42.967	42.540	600
2023-03-01	42.110	42.810	41.969	42.755	42.330	4,017

← NewerPage 15 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.