Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	37.060	37.060	36.665	36.665	36.184	100
2022-04-19	35.550	36.091	35.550	36.091	35.618	207
2022-04-14	35.500	35.500	35.500	35.500	35.035	1
2022-04-13	35.150	35.310	34.860	35.310	34.847	44
2022-04-12	34.740	34.740	34.590	34.590	34.136	1
2022-04-11	34.100	34.940	34.100	34.940	34.482	1
2022-04-08	34.660	35.030	34.380	35.030	34.571	1,272
2022-04-07	34.370	34.370	33.845	34.230	33.781	201
2022-04-06	34.080	34.210	33.970	34.200	33.752	2
2022-04-05	35.830	35.830	34.307	34.307	33.857	914
2022-04-04	36.450	36.450	36.010	36.010	35.538	3
2022-04-01	35.840	36.045	35.840	35.890	35.419	100
2022-03-31	36.000	36.470	36.000	36.470	35.992	106
2022-03-28	37.030	37.030	36.030	36.210	35.735	68
2022-03-25	37.310	37.350	36.910	36.910	36.426	1,601
2022-03-24	36.920	36.980	36.665	36.980	36.495	169
2022-03-23	37.245	37.245	37.245	37.245	36.757	5
2022-03-22	36.345	37.576	36.345	37.535	37.043	345
2022-03-21	35.858	35.858	35.858	35.858	35.388	31
2022-03-18	35.580	35.580	35.130	35.410	34.946	10
2022-03-17	34.410	35.140	34.410	35.140	34.679	2
2022-03-16	34.640	34.900	34.400	34.590	34.136	1
2022-03-15	33.670	33.820	33.670	33.820	33.377	1
2022-03-14	33.810	33.810	33.810	33.810	33.367	1
2022-03-11	34.745	34.745	34.360	34.360	33.909	101
2022-03-10	33.160	34.375	33.160	34.020	33.574	82
2022-03-08	32.690	33.000	32.678	33.000	32.567	167
2022-03-07	33.980	34.010	32.880	32.880	32.449	52
2022-03-03	35.620	35.620	34.620	34.830	34.373	2
2022-03-02	33.330	35.370	33.330	35.370	34.906	453
2022-03-01	35.500	35.500	33.230	33.230	32.794	183
2022-02-28	35.540	36.460	35.300	36.428	35.950	205
2022-02-25	34.500	35.670	34.500	35.670	35.202	2
2022-02-24	32.700	33.020	32.700	33.020	32.587	3
2022-02-22	34.400	34.700	34.201	34.201	33.753	103
2022-02-17	35.470	35.470	35.017	35.308	34.845	41
2022-02-16	34.880	35.590	34.880	35.415	34.951	87
2022-02-15	34.210	35.540	34.210	35.240	34.778	203
2022-02-14	34.210	34.470	34.210	34.350	33.900	3
2022-02-11	34.430	34.990	34.210	34.210	33.761	4
2022-02-10	34.330	35.360	34.330	35.278	34.815	1,136
2022-02-09	34.290	34.310	34.160	34.220	33.771	1
2022-02-08	33.310	33.390	32.770	33.390	32.952	1
2022-02-07	32.440	32.890	32.290	32.730	32.301	3
2022-02-03	32.940	33.090	32.790	32.790	32.360	2
2022-02-02	32.000	32.790	32.000	32.640	32.192	4
2022-02-01	31.290	31.550	31.036	31.550	31.117	578
2022-01-31	30.300	30.850	30.300	30.850	30.427	2
2022-01-28	30.470	30.643	30.470	30.643	30.223	266
2022-01-27	32.160	32.260	30.900	30.900	30.476	77
2022-01-26	32.470	32.820	32.470	32.730	32.281	4
2022-01-25	32.360	32.360	32.040	32.040	31.601	1
2022-01-24	31.890	31.970	31.290	31.400	30.969	4
2022-01-21	33.480	33.480	32.854	32.854	32.403	71
2022-01-20	34.100	34.270	33.870	34.270	33.800	2
2022-01-19	34.510	34.510	34.116	34.116	33.648	47
2022-01-18	34.800	35.000	34.110	34.370	33.899	4
2022-01-14	34.050	34.510	34.050	34.490	34.017	2
2022-01-13	34.640	34.850	34.480	34.850	34.372	2
2022-01-11	33.460	33.950	33.460	33.950	33.484	1

← NewerPage 19 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.