Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	42.124	42.387	42.124	42.265	41.845	892
2023-02-27	42.253	42.464	42.253	42.464	42.042	1,032
2023-02-24	41.475	41.843	41.427	41.770	41.355	1,090
2023-02-23	42.233	42.325	41.890	41.895	41.478	666
2023-02-22	42.170	42.598	42.170	42.598	42.174	626
2023-02-21	42.743	42.743	42.020	42.020	41.602	873
2023-02-17	42.930	42.995	42.795	42.995	42.567	1,356
2023-02-16	43.263	43.615	43.263	43.500	43.067	1,936
2023-02-15	42.435	43.295	42.435	43.219	42.789	2,423
2023-02-14	40.640	42.824	39.425	42.555	42.132	2,480
2023-02-13	41.103	41.105	40.985	41.105	40.696	221
2023-02-10	40.398	40.398	40.209	40.295	39.894	307
2023-02-09	41.055	41.403	40.791	40.791	40.385	11,824
2023-02-08	40.707	40.776	40.615	40.615	40.171	825
2023-02-07	39.798	39.798	39.798	39.798	39.363	200
2023-02-06	39.694	39.694	39.694	39.694	39.260	100
2023-02-03	40.373	40.373	40.373	40.373	39.932	100
2023-02-02	40.408	40.412	39.975	40.300	39.860	644
2023-02-01	40.578	40.708	40.039	40.178	39.739	2,637
2023-01-30	40.485	40.485	40.485	40.485	40.043	63
2023-01-27	41.075	41.075	40.355	40.355	39.914	1,048
2023-01-25	39.046	39.152	39.046	39.152	38.724	830
2023-01-24	39.705	39.705	39.210	39.485	39.054	229
2023-01-23	38.859	38.859	38.859	38.859	38.435	27
2023-01-20	38.635	38.635	38.635	38.635	38.213	3
2023-01-19	39.265	39.265	38.765	38.765	38.342	123
2023-01-18	39.944	39.944	39.705	39.705	39.271	200
2023-01-17	40.690	40.970	40.390	40.680	40.236	5,042
2023-01-13	40.388	40.388	40.388	40.388	39.947	50
2023-01-12	40.815	40.815	40.815	40.815	40.369	14
2023-01-10	40.230	40.280	40.230	40.280	39.840	2
2023-01-09	40.750	40.780	40.311	40.311	39.870	504
2023-01-06	39.800	40.250	39.800	40.250	39.810	750
2023-01-04	39.368	39.368	39.368	39.368	38.938	40
2023-01-03	39.460	39.460	39.460	39.460	39.029	20
2022-12-30	39.251	39.251	39.200	39.200	38.772	49
2022-12-29	39.350	39.350	39.350	39.350	38.920	360
2022-12-28	39.399	39.399	38.930	38.995	38.569	1,184
2022-12-22	38.385	38.385	38.385	38.385	37.966	130
2022-12-21	38.789	39.243	38.789	39.243	38.814	21
2022-12-20	37.924	37.924	37.924	37.924	37.509	100
2022-12-19	38.361	38.370	38.330	38.330	37.911	267
2022-12-16	37.805	37.805	37.805	37.805	37.392	100
2022-12-15	38.415	38.415	38.415	38.415	37.995	100
2022-12-14	39.410	39.410	39.410	39.410	38.979	200
2022-12-13	39.735	39.735	39.230	39.262	38.833	740
2022-12-12	38.347	38.549	38.347	38.549	38.128	200
2022-12-09	37.845	37.845	37.845	37.845	37.432	50
2022-12-07	38.275	38.275	38.120	38.120	37.704	226
2022-12-06	38.705	38.705	38.240	38.240	37.822	785
2022-12-05	39.200	39.200	38.595	38.595	38.173	300
2022-12-02	38.807	38.942	38.807	38.942	38.517	321
2022-12-01	37.744	38.100	37.744	38.020	37.605	1,069
2022-11-30	37.000	37.020	37.000	37.020	36.616	1
2022-11-29	37.230	37.250	37.230	37.250	36.843	20
2022-11-28	37.610	37.610	37.490	37.490	37.081	151
2022-11-25	38.070	38.070	37.990	37.990	37.575	2
2022-11-23	38.330	38.330	38.020	38.050	37.634	81
2022-11-22	37.605	37.605	37.270	37.270	36.863	7,857
2022-11-21	37.000	37.020	37.000	37.000	36.596	2

← NewerPage 16 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.