Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	38.045	38.330	38.000	38.050	37.593	199
2022-08-09	37.570	37.715	37.369	37.450	37.000	54
2022-08-08	37.380	37.688	37.380	37.540	37.089	231
2022-08-05	36.740	36.930	36.700	36.930	36.486	1
2022-08-04	37.030	37.972	36.820	37.142	36.696	537
2022-08-03	37.480	37.480	36.940	37.040	36.575	22
2022-08-02	37.220	37.389	37.100	37.389	36.919	1
2022-08-01	37.120	37.498	37.097	37.150	36.684	175
2022-07-29	36.180	36.820	35.930	36.820	36.358	4
2022-07-28	35.340	35.550	35.340	35.499	35.053	44
2022-07-27	35.425	35.555	34.790	34.790	34.353	248
2022-07-26	34.760	34.780	34.760	34.780	34.343	1
2022-07-22	34.800	34.800	34.163	34.163	33.734	206
2022-07-21	34.524	34.620	34.440	34.440	34.008	12
2022-07-20	34.390	34.920	34.390	34.920	34.482	80
2022-07-18	33.820	33.830	33.790	33.790	33.366	6
2022-07-15	33.700	33.700	33.225	33.390	32.971	403
2022-07-14	32.480	32.495	32.390	32.390	31.983	671
2022-07-13	32.960	33.025	32.960	33.025	32.610	130
2022-07-12	32.660	33.150	32.660	33.150	32.734	273
2022-07-11	32.420	32.780	32.380	32.780	32.368	2,077
2022-07-08	32.870	32.970	32.800	32.800	32.388	2,516
2022-07-07	32.625	32.710	32.625	32.710	32.299	1,447
2022-07-05	31.030	31.030	30.629	30.629	30.244	5
2022-07-01	31.390	31.540	31.180	31.180	30.789	1
2022-06-30	30.730	31.670	30.730	31.670	31.272	1
2022-06-29	31.980	31.980	31.340	31.340	30.947	11
2022-06-28	31.870	32.250	31.870	32.250	31.845	50
2022-06-27	31.950	32.070	31.950	31.960	31.559	1
2022-06-24	31.020	32.040	31.020	32.040	31.638	140
2022-06-23	31.460	31.460	30.210	30.210	29.831	32
2022-06-21	31.850	32.280	31.765	31.765	31.366	437
2022-06-17	30.762	30.950	30.762	30.850	30.463	8
2022-06-16	31.750	31.750	30.990	30.990	30.601	667
2022-06-15	32.750	32.880	32.750	32.880	32.467	101
2022-06-14	32.390	32.390	31.890	32.320	31.914	2,702
2022-06-13	33.060	33.060	32.120	32.120	31.717	47
2022-06-10	34.165	34.400	33.780	33.950	33.524	252
2022-06-09	36.010	36.050	35.505	35.505	35.059	1,173
2022-06-08	36.855	37.310	36.855	36.930	36.466	511
2022-06-07	36.230	37.125	36.230	37.125	36.659	1,436
2022-06-06	37.000	37.010	36.760	36.850	36.387	1
2022-06-01	35.731	35.734	35.731	35.734	35.285	700
2022-05-31	35.900	35.900	35.560	35.830	35.380	1
2022-05-27	35.310	35.550	35.310	35.550	35.104	58
2022-05-26	34.600	34.600	34.588	34.588	34.153	2
2022-05-23	33.510	34.030	33.300	34.030	33.603	4
2022-05-19	33.250	33.610	33.250	33.610	33.188	32
2022-05-18	34.810	34.810	34.010	34.010	33.583	2
2022-05-16	33.570	33.780	33.570	33.690	33.267	18
2022-05-13	33.700	33.930	33.598	33.598	33.176	201
2022-05-12	33.000	33.350	32.805	33.080	32.665	29
2022-05-11	34.310	34.310	33.312	33.312	32.894	201
2022-05-09	34.220	34.520	33.960	33.963	33.537	151
2022-05-06	34.720	34.720	34.720	34.720	34.284	41
2022-05-05	36.060	36.060	35.362	35.362	34.918	101
2022-04-28	34.505	34.558	34.505	34.558	34.105	152
2022-04-27	34.035	34.240	33.425	34.185	33.737	685
2022-04-25	34.280	34.500	33.825	34.190	33.742	127
2022-04-22	35.630	35.630	34.957	34.957	34.499	201

← NewerPage 18 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.