Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	241.00	245.79	238.53	243.02	242.79	7,241
2026-05-01	244.30	248.77	237.30	240.72	240.49	1,719
2026-04-30	237.05	244.06	231.00	243.40	243.17	3,394
2026-04-29	242.30	243.81	232.00	236.69	236.47	3,832
2026-04-28	243.00	253.94	235.80	239.73	239.50	971
2026-04-27	243.99	245.00	236.00	241.34	241.11	2,844
2026-04-24	246.16	249.89	236.00	242.34	242.11	2,043
2026-04-23	239.74	251.52	235.29	246.22	245.99	1,038
2026-04-22	249.00	254.99	233.36	236.99	236.77	3,136
2026-04-21	255.60	259.30	245.72	247.00	246.77	2,815
2026-04-20	254.99	259.30	250.17	255.08	254.84	705
2026-04-17	249.83	258.92	240.00	257.43	257.18	5,396
2026-04-16	253.55	258.33	246.61	247.85	247.61	1,477
2026-04-15	259.00	260.00	252.31	254.69	254.45	3,894
2026-04-14	259.10	264.99	246.56	258.04	257.80	2,227
2026-04-13	250.59	256.41	242.80	251.80	251.56	3,732
2026-04-10	254.96	258.13	249.10	253.16	252.92	1,059
2026-04-09	250.09	260.00	246.00	255.10	254.86	1,713
2026-04-08	240.48	252.84	240.48	251.56	251.32	2,145
2026-04-07	236.74	239.00	228.00	236.17	235.95	1,986
2026-04-02	236.20	246.22	230.00	234.65	234.43	1,278
2026-04-01	234.57	240.55	231.00	239.53	239.30	1,879
2026-03-31	222.99	233.69	219.00	230.54	230.32	2,106
2026-03-30	227.90	236.74	221.82	222.53	222.32	4,787
2026-03-27	232.93	241.50	225.69	228.51	228.29	2,295
2026-03-26	242.50	242.50	229.90	230.64	230.42	1,802
2026-03-25	243.06	252.41	240.01	242.36	242.13	2,136
2026-03-24	234.72	243.06	227.09	239.23	239.00	924
2026-03-23	230.02	242.00	220.00	238.61	238.38	2,137
2026-03-20	236.52	238.10	227.68	229.31	229.09	1,541
2026-03-19	243.06	243.06	230.00	234.75	234.53	1,599
2026-03-18	240.47	245.28	235.51	242.73	242.50	2,050
2026-03-17	241.72	247.00	234.26	241.42	241.19	835
2026-03-16	236.74	245.86	233.85	242.10	241.87	1,667
2026-03-13	245.65	250.00	232.93	238.26	238.03	2,340
2026-03-12	250.89	255.20	239.60	244.19	243.96	4,952
2026-03-11	254.12	255.68	248.57	251.72	251.48	1,402
2026-03-10	254.42	257.96	251.00	254.29	254.05	3,285
2026-03-09	244.00	251.50	241.69	249.81	249.57	2,054
2026-03-06	252.52	255.00	245.00	250.40	250.16	3,969
2026-03-05	259.33	263.00	249.30	253.32	253.08	4,711
2026-03-04	256.35	265.00	253.86	258.92	258.67	2,393
2026-03-03	265.01	266.00	252.11	258.00	257.76	4,440
2026-03-02	264.00	269.24	259.00	266.37	266.12	3,831
2026-02-27	255.00	262.52	254.15	260.43	260.18	1,404
2026-02-26	259.00	262.52	253.67	260.13	259.88	4,120
2026-02-25	264.31	267.00	255.73	259.42	259.18	1,772
2026-02-24	259.83	264.00	252.00	260.62	260.37	2,748
2026-02-23	261.78	263.00	254.00	255.96	255.72	1,930
2026-02-20	252.00	259.00	250.00	257.72	257.48	2,203
2026-02-19	252.02	253.58	243.11	249.56	249.32	1,508
2026-02-18	252.50	258.00	248.45	248.45	248.21	1,804
2026-02-17	251.29	254.75	245.00	253.18	252.94	1,923
2026-02-13	248.00	255.95	240.01	249.76	249.52	2,264
2026-02-12	240.45	257.28	230.70	245.62	245.39	7,630
2026-02-11	224.40	233.61	218.78	232.57	232.35	2,232
2026-02-10	225.15	227.49	218.78	225.12	224.91	3,377
2026-02-09	223.89	227.00	219.58	223.67	223.46	1,841
2026-02-06	211.44	222.71	209.59	221.59	221.38	2,097
2026-02-05	207.00	213.21	205.37	210.96	210.76	2,233

← NewerPage 3 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.