Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	214.24	216.98	204.76	206.62	206.30	2,584
2026-02-03	209.20	216.99	208.00	212.31	211.99	4,499
2026-02-02	205.33	211.07	201.82	206.75	206.43	3,630
2026-01-30	209.08	212.68	203.33	209.48	209.16	1,681
2026-01-29	210.50	215.57	208.00	210.78	210.46	1,035
2026-01-28	215.01	218.86	208.20	210.09	209.77	2,677
2026-01-27	218.43	218.48	213.30	216.05	215.72	2,288
2026-01-26	214.00	217.71	212.20	216.00	215.67	1,415
2026-01-23	219.00	220.37	214.07	214.95	214.62	1,502
2026-01-22	226.00	229.00	215.95	220.46	220.12	4,855
2026-01-21	222.99	224.79	220.00	223.40	223.06	859
2026-01-20	222.98	226.49	217.89	219.86	219.53	2,023
2026-01-16	225.49	227.26	222.78	224.80	224.46	559
2026-01-15	221.66	226.65	219.50	224.52	224.18	5,771
2026-01-14	219.70	221.78	216.02	217.28	216.95	776
2026-01-13	220.55	224.68	217.28	220.42	220.09	9,840
2026-01-12	220.00	225.00	216.62	218.54	218.20	4,137
2026-01-09	209.99	219.06	209.06	218.06	217.73	940
2026-01-08	212.00	216.96	206.38	206.92	206.60	1,180
2026-01-07	214.82	217.00	212.06	214.29	213.96	891
2026-01-06	213.75	215.67	211.71	215.24	214.91	541
2026-01-05	213.74	215.48	209.73	213.14	212.82	1,284
2026-01-02	206.29	210.00	204.37	207.60	207.28	357
2025-12-31	207.91	209.37	205.80	206.43	206.11	451
2025-12-30	210.08	212.68	207.19	207.89	207.57	1,076
2025-12-29	212.10	214.49	209.06	209.57	209.25	1,523
2025-12-24	210.24	212.16	208.50	212.01	211.68	780
2025-12-23	208.00	211.11	207.60	210.02	209.70	617
2025-12-22	204.58	208.55	201.50	208.55	208.23	992
2025-12-19	197.98	203.74	196.25	202.53	202.22	596
2025-12-18	192.23	199.57	190.96	197.73	197.43	1,300
2025-12-17	195.99	197.98	192.39	192.39	192.09	1,638
2025-12-16	196.11	197.24	192.56	192.62	192.33	4,206
2025-12-15	199.00	200.90	195.97	197.20	196.90	3,804
2025-12-12	196.82	201.56	195.90	198.51	198.21	970
2025-12-11	191.60	195.46	189.26	194.91	194.62	592
2025-12-10	191.79	195.00	190.49	194.22	193.92	1,340
2025-12-09	194.35	195.05	191.36	192.67	192.38	4,424
2025-12-08	191.39	194.75	189.20	193.25	192.95	4,487
2025-12-05	196.96	198.44	188.83	191.03	190.74	1,573
2025-12-04	194.01	197.47	192.65	195.44	195.14	1,292
2025-12-03	196.34	197.70	191.92	194.97	194.67	469
2025-12-02	199.39	200.66	194.97	197.08	196.78	1,588
2025-12-01	202.58	205.26	200.01	201.08	200.77	1,694
2025-11-28	205.76	206.70	203.06	204.82	204.50	342
2025-11-26	204.96	207.02	204.05	205.47	205.16	1,772
2025-11-25	200.99	203.94	199.33	203.49	203.18	667
2025-11-24	197.28	201.50	197.05	200.25	199.95	869
2025-11-21	198.08	198.94	193.01	197.30	197.00	1,103
2025-11-20	204.10	207.85	199.80	199.85	199.54	1,317
2025-11-19	200.61	205.08	199.00	202.10	201.79	3,514
2025-11-18	198.92	201.99	196.71	199.48	199.17	1,704
2025-11-17	204.79	205.00	200.79	200.79	200.48	1,096
2025-11-14	197.20	204.93	197.00	203.49	203.18	651
2025-11-13	205.18	206.40	201.62	202.20	201.89	1,004
2025-11-12	210.85	210.85	207.27	207.52	207.20	728
2025-11-11	209.53	210.99	205.00	208.65	208.33	2,764
2025-11-10	209.73	211.70	206.80	209.45	209.13	1,645
2025-11-07	203.54	206.14	201.58	206.14	205.83	1,191
2025-11-06	206.00	207.64	204.96	206.47	206.15	1,372

← NewerPage 4 of 5 · 249 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.