Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 280.20 | 284.68 | 277.30 | 284.28 | 284.14 | 3,636 |
| 2026-07-30 | 271.70 | 282.15 | 270.00 | 275.75 | 275.62 | 3,069 |
| 2026-07-29 | 289.51 | 291.54 | 275.08 | 280.92 | 280.79 | 1,871 |
| 2026-07-28 | 288.77 | 294.00 | 277.65 | 285.24 | 285.10 | 4,594 |
| 2026-07-27 | 291.93 | 298.36 | 282.98 | 286.24 | 286.10 | 2,220 |
| 2026-07-24 | 287.86 | 293.03 | 282.28 | 289.89 | 289.75 | 5,515 |
| 2026-07-23 | 283.23 | 288.00 | 275.01 | 286.68 | 286.54 | 4,147 |
| 2026-07-22 | 276.82 | 282.00 | 273.10 | 280.45 | 280.32 | 30,662 |
| 2026-07-21 | 266.97 | 279.86 | 266.50 | 278.62 | 278.49 | 2,082 |
| 2026-07-20 | 275.99 | 280.00 | 268.53 | 270.72 | 270.59 | 2,543 |
| 2026-07-17 | 270.00 | 277.69 | 262.50 | 272.38 | 272.25 | 3,089 |
| 2026-07-16 | 280.00 | 282.80 | 267.77 | 268.98 | 268.85 | 2,106 |
| 2026-07-15 | 281.74 | 281.74 | 270.44 | 275.44 | 275.31 | 1,619 |
| 2026-07-14 | 274.90 | 278.04 | 267.54 | 276.46 | 276.33 | 1,627 |
| 2026-07-13 | 277.94 | 278.49 | 268.00 | 271.70 | 271.57 | 2,558 |
| 2026-07-10 | 273.00 | 279.30 | 265.00 | 271.21 | 271.08 | 1,481 |
| 2026-07-09 | 271.55 | 282.00 | 268.00 | 275.50 | 275.37 | 911 |
| 2026-07-08 | 280.00 | 280.00 | 268.00 | 270.53 | 270.40 | 2,283 |
| 2026-07-07 | 279.50 | 286.00 | 267.22 | 274.08 | 273.95 | 2,418 |
| 2026-07-06 | 277.00 | 280.06 | 265.05 | 279.96 | 279.83 | 2,611 |
| 2026-07-02 | 267.41 | 278.21 | 261.00 | 268.73 | 268.60 | 1,689 |
| 2026-07-01 | 257.00 | 277.00 | 257.00 | 266.83 | 266.70 | 2,431 |
| 2026-06-30 | 265.00 | 274.25 | 260.00 | 266.35 | 266.22 | 2,012 |
| 2026-06-29 | 271.70 | 274.58 | 261.54 | 267.99 | 267.86 | 16,888 |
| 2026-06-26 | 272.00 | 277.20 | 257.90 | 268.62 | 268.49 | 5,172 |
| 2026-06-25 | 274.00 | 282.00 | 270.00 | 273.25 | 273.12 | 2,216 |
| 2026-06-24 | 274.00 | 280.00 | 270.00 | 275.89 | 275.76 | 8,278 |
| 2026-06-23 | 278.10 | 280.36 | 268.20 | 276.13 | 276.00 | 6,573 |
| 2026-06-22 | 279.44 | 281.62 | 271.77 | 277.98 | 277.85 | 1,657 |
| 2026-06-18 | 285.92 | 295.00 | 276.41 | 279.09 | 278.96 | 2,522 |
| 2026-06-17 | 277.42 | 285.20 | 269.00 | 283.72 | 283.58 | 1,690 |
| 2026-06-16 | 264.60 | 280.83 | 264.60 | 278.48 | 278.35 | 5,256 |
| 2026-06-15 | 261.00 | 274.00 | 261.00 | 272.58 | 272.45 | 2,188 |
| 2026-06-12 | 266.91 | 273.20 | 258.10 | 262.61 | 262.48 | 2,363 |
| 2026-06-11 | 243.00 | 263.00 | 243.00 | 261.40 | 261.27 | 38,063 |
| 2026-06-10 | 255.50 | 261.63 | 243.00 | 251.28 | 251.16 | 4,844 |
| 2026-06-09 | 248.74 | 253.81 | 244.00 | 250.81 | 250.69 | 2,773 |
| 2026-06-08 | 252.00 | 258.00 | 245.02 | 247.05 | 246.93 | 3,568 |
| 2026-06-05 | 250.00 | 257.03 | 244.50 | 252.29 | 252.17 | 1,947 |
| 2026-06-04 | 249.00 | 255.00 | 244.63 | 248.95 | 248.83 | 1,340 |
| 2026-06-03 | 250.70 | 256.62 | 245.00 | 249.77 | 249.65 | 2,518 |
| 2026-06-02 | 255.40 | 259.00 | 249.00 | 251.03 | 250.91 | 2,642 |
| 2026-06-01 | 259.37 | 265.97 | 248.51 | 256.97 | 256.85 | 5,060 |
| 2026-05-29 | 262.65 | 269.99 | 254.21 | 256.38 | 256.26 | 3,140 |
| 2026-05-28 | 257.00 | 266.93 | 252.80 | 260.08 | 259.96 | 2,205 |
| 2026-05-27 | 262.88 | 267.74 | 256.00 | 258.18 | 258.06 | 5,152 |
| 2026-05-26 | 262.00 | 263.65 | 256.56 | 260.65 | 260.52 | 2,633 |
| 2026-05-22 | 261.99 | 270.28 | 256.06 | 257.26 | 257.14 | 1,741 |
| 2026-05-21 | 261.21 | 273.79 | 256.00 | 261.52 | 261.39 | 2,608 |
| 2026-05-20 | 250.60 | 262.72 | 245.52 | 260.86 | 260.73 | 1,615 |
| 2026-05-19 | 256.99 | 260.44 | 250.80 | 256.20 | 256.08 | 2,313 |
| 2026-05-18 | 259.10 | 266.57 | 250.00 | 258.65 | 258.53 | 2,346 |
| 2026-05-15 | 270.80 | 273.24 | 260.00 | 263.07 | 262.94 | 1,606 |
| 2026-05-14 | 273.10 | 280.00 | 267.02 | 270.61 | 270.48 | 1,456 |
| 2026-05-13 | 269.40 | 276.67 | 267.60 | 273.55 | 273.42 | 1,084 |
| 2026-05-12 | 271.80 | 275.90 | 266.77 | 268.52 | 268.39 | 2,479 |
| 2026-05-11 | 270.29 | 279.50 | 263.02 | 273.30 | 273.17 | 3,031 |
| 2026-05-08 | 268.34 | 285.00 | 268.34 | 273.30 | 273.17 | 1,291 |
| 2026-05-07 | 258.30 | 295.00 | 257.00 | 268.95 | 268.82 | 9,580 |
| 2026-05-06 | 244.54 | 256.19 | 242.80 | 256.06 | 255.82 | 2,304 |
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.