Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	204.30	207.49	202.98	205.34	204.91	521
2025-11-04	206.74	206.74	200.92	203.77	203.34	2,426
2025-11-03	208.58	211.00	206.82	207.26	206.83	5,202
2025-10-31	201.69	209.26	201.69	206.67	206.23	4,750
2025-10-30	210.00	212.06	192.48	203.95	203.52	3,235
2025-10-29	202.00	205.00	199.81	204.48	204.05	1,460
2025-10-28	202.10	205.17	201.70	202.08	201.65	1,630
2025-10-27	199.00	202.62	199.00	202.62	202.19	5,659
2025-10-24	200.38	202.00	198.44	199.98	199.56	1,017
2025-10-23	191.02	199.40	190.77	198.85	198.43	724
2025-10-22	198.99	200.00	188.89	188.89	188.49	1,688
2025-10-21	193.50	197.53	191.80	195.25	194.83	1,370
2025-10-20	190.20	193.67	190.20	192.66	192.25	1,020
2025-10-17	189.34	191.35	185.85	189.35	188.95	3,448
2025-10-16	193.50	194.25	190.62	190.62	190.22	1,655
2025-10-15	193.34	196.18	189.41	191.55	191.15	523
2025-10-14	190.45	194.51	185.85	194.22	193.81	4,273
2025-10-13	188.00	190.47	182.40	190.25	189.85	1,433
2025-10-10	190.00	190.41	185.18	186.77	186.38	3,811
2025-10-09	192.36	192.95	189.66	190.02	189.62	384
2025-10-08	193.01	193.30	190.53	191.48	191.08	752
2025-10-07	189.40	191.32	188.95	189.98	189.58	3,575
2025-10-06	187.91	190.67	186.90	190.67	190.27	731
2025-10-03	192.96	192.96	186.94	189.56	189.16	1,252
2025-10-02	198.00	198.00	190.14	191.67	191.26	1,940
2025-10-01	193.54	198.38	192.81	196.50	196.08	2,840
2025-09-30	191.82	195.99	191.82	194.82	194.40	1,064
2025-09-29	195.96	196.32	190.78	191.95	191.55	1,637
2025-09-26	192.10	194.49	191.23	193.72	193.31	1,213
2025-09-25	190.00	190.23	186.73	189.12	188.72	806
2025-09-24	193.55	194.98	190.37	191.19	190.79	1,240
2025-09-23	193.32	194.35	189.69	192.55	192.14	1,148
2025-09-22	189.00	192.67	189.00	191.11	190.71	1,797
2025-09-19	192.31	193.28	186.31	190.39	189.99	4,866
2025-09-18	186.70	191.60	182.75	191.45	191.04	4,953
2025-09-17	187.58	188.23	184.89	184.91	184.51	878
2025-09-16	188.00	189.89	186.87	188.09	187.69	8,455
2025-09-15	184.77	189.20	184.77	187.92	187.52	3,713
2025-09-12	185.50	186.90	183.88	186.90	186.51	1,079
2025-09-11	184.43	185.71	183.05	183.18	182.79	735
2025-09-10	178.50	184.00	178.50	183.38	182.99	1,429
2025-09-09	181.00	181.00	176.63	178.80	178.42	3,077
2025-09-08	178.36	180.77	178.00	179.18	178.80	959
2025-09-05	180.25	180.40	173.45	176.58	176.21	665
2025-09-04	174.59	180.82	174.50	178.37	177.99	5,915
2025-09-03	171.90	174.00	171.90	172.85	172.49	284
2025-09-02	175.60	175.60	170.91	172.83	172.47	1,805
2025-08-29	176.29	176.57	172.58	174.44	174.07	938
2025-08-28	178.00	178.00	175.66	176.76	176.39	646
2025-08-27	178.00	178.00	175.34	175.92	175.55	1,488
2025-08-26	172.30	175.31	172.03	175.31	174.94	1,682
2025-08-22	172.57	174.98	171.00	171.00	170.64	996
2025-08-21	171.94	174.37	171.58	173.66	173.29	50,661
2025-08-20	171.05	172.64	169.55	171.21	170.85	2,048
2025-08-19	172.56	173.96	171.36	171.50	171.13	1,509
2025-08-18	171.31	172.87	170.13	172.38	172.02	4,626
2025-08-15	175.06	176.68	170.82	171.61	171.25	1,883
2025-08-14	177.01	177.28	174.82	176.39	176.02	1,590
2025-08-13	181.98	181.98	172.73	175.06	174.69	3,618
2025-08-12	180.85	181.31	178.70	180.33	179.95	1,010

← NewerPage 5 of 20 · 1,194 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.