Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	36.152	36.152	35.790	35.790	35.399	8
2022-11-16	36.390	36.880	36.390	36.880	36.477	14
2022-11-14	37.190	37.530	37.190	37.211	36.804	54
2022-11-11	38.430	39.120	38.415	38.415	37.995	800
2022-11-10	37.210	37.902	37.210	37.902	37.488	37
2022-11-08	36.895	37.260	36.830	37.260	36.853	718
2022-11-07	36.320	36.320	36.250	36.300	35.904	2
2022-11-04	35.600	36.172	35.600	35.949	35.556	939
2022-11-03	35.340	35.579	34.910	35.579	35.190	6,631
2022-11-02	36.410	36.620	36.005	36.005	35.572	42
2022-11-01	35.760	36.209	35.760	36.209	35.773	20
2022-10-31	34.790	35.365	34.478	35.325	34.900	4,251
2022-10-28	35.390	35.625	35.030	35.625	35.197	200,346
2022-10-27	35.263	35.643	35.263	35.440	35.014	662
2022-10-26	35.490	35.490	35.240	35.242	34.818	280
2022-10-25	35.250	35.265	35.040	35.040	34.619	35
2022-10-24	35.650	35.828	35.105	35.420	34.994	172
2022-10-21	34.458	34.976	34.240	34.976	34.556	457
2022-10-20	34.300	34.460	34.300	34.320	33.907	606
2022-10-19	33.460	33.460	33.460	33.460	33.058	30
2022-10-18	33.760	33.760	33.760	33.760	33.354	100
2022-10-17	33.000	33.000	32.795	32.795	32.401	11
2022-10-14	32.510	32.549	32.400	32.400	32.011	101
2022-10-13	31.580	32.120	31.580	32.120	31.734	1
2022-10-12	31.965	33.000	31.855	31.940	31.556	9,281
2022-10-07	32.365	33.200	32.272	32.550	32.159	9,660
2022-10-06	33.060	33.060	33.060	33.060	32.663	49
2022-10-04	32.700	33.300	32.700	33.300	32.900	1
2022-10-03	31.440	32.030	31.440	32.030	31.645	12
2022-09-30	30.780	31.610	30.709	31.210	30.835	1,029
2022-09-29	31.470	31.470	31.470	31.470	31.092	1
2022-09-28	31.410	31.570	31.410	31.550	31.171	2
2022-09-27	31.500	31.650	31.040	31.040	30.667	11,004
2022-09-26	31.540	31.830	31.120	31.120	30.746	32
2022-09-23	32.250	32.250	31.768	31.810	31.428	1,066
2022-09-22	33.430	33.430	32.942	32.942	32.546	13,302
2022-09-21	34.280	34.280	34.280	34.280	33.868	7,576
2022-09-16	33.700	33.710	33.005	33.005	32.608	204
2022-09-15	34.900	34.900	34.396	34.396	33.983	109
2022-09-14	34.975	35.558	34.370	35.550	35.123	357
2022-09-13	36.040	36.358	35.859	35.859	35.428	92
2022-09-12	36.630	36.760	36.630	36.669	36.228	59
2022-09-08	35.170	35.510	34.980	35.505	35.078	2,040
2022-09-07	34.815	34.850	34.815	34.850	34.431	9
2022-09-06	35.180	35.180	35.180	35.180	34.757	1
2022-09-02	35.540	35.728	35.440	35.585	35.157	2,108
2022-09-01	35.075	35.120	34.675	34.850	34.431	6,273
2022-08-31	36.049	36.049	36.049	36.049	35.615	24
2022-08-30	36.810	36.810	35.490	35.770	35.340	299
2022-08-26	37.990	37.990	36.960	37.220	36.773	302
2022-08-25	37.100	37.450	37.060	37.360	36.911	1,712
2022-08-24	36.770	37.170	36.770	37.170	36.723	12
2022-08-23	36.860	36.860	36.860	36.860	36.417	1
2022-08-22	36.893	37.070	36.700	36.700	36.259	857
2022-08-19	38.230	38.230	37.565	37.572	37.120	237
2022-08-18	38.676	38.720	38.676	38.720	38.255	3,877
2022-08-17	38.170	38.248	38.007	38.105	37.647	991
2022-08-16	38.750	38.835	38.679	38.835	38.368	4,728
2022-08-15	38.260	38.958	38.260	38.740	38.274	3,849
2022-08-11	38.265	38.445	38.240	38.310	37.849	447

← NewerPage 17 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.