Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	181.00	181.96	177.76	180.45	180.06	1,522
2025-08-08	182.23	183.38	178.74	180.14	179.76	804
2025-08-07	183.00	183.09	178.23	180.78	180.39	823
2025-08-06	179.92	182.57	178.19	181.01	180.51	1,093
2025-08-05	181.75	182.23	177.76	180.14	179.64	4,880
2025-08-04	184.80	186.44	181.90	182.01	181.50	5,524
2025-08-01	179.30	185.76	173.00	184.73	184.22	2,747
2025-07-31	195.00	199.99	171.94	176.55	176.06	10,117
2025-07-30	190.00	192.73	188.37	192.28	191.75	924
2025-07-29	190.81	191.21	188.84	190.40	189.87	1,362
2025-07-28	189.54	190.56	187.27	187.40	186.88	1,381
2025-07-25	188.13	190.94	186.95	190.07	189.54	916
2025-07-24	187.40	187.80	186.41	187.54	187.01	3,186
2025-07-23	185.45	185.73	183.00	185.13	184.61	606
2025-07-22	185.01	185.99	180.24	184.08	183.57	2,198
2025-07-21	192.29	195.00	187.36	190.03	189.50	1,499
2025-07-18	188.93	191.50	188.50	190.77	190.24	1,173
2025-07-17	184.50	188.45	184.50	188.43	187.90	1,697
2025-07-16	185.00	185.55	181.17	183.71	183.20	2,156
2025-07-15	184.09	184.84	182.41	184.25	183.74	2,039
2025-07-14	179.95	184.25	179.00	183.74	183.23	1,284
2025-07-11	177.74	179.99	177.16	179.30	178.80	1,401
2025-07-10	182.78	182.78	177.14	177.97	177.47	967
2025-07-09	181.15	182.21	179.47	181.92	181.42	269
2025-07-08	180.99	181.31	174.77	179.77	179.27	625
2025-07-07	186.00	186.00	179.42	179.90	179.40	700
2025-07-03	178.00	181.04	175.07	181.04	180.54	3,547
2025-07-02	177.17	177.17	173.60	175.18	174.69	15,155
2025-07-01	184.33	186.14	176.31	178.84	178.34	4,199
2025-06-30	185.25	187.11	183.15	187.11	186.59	1,656
2025-06-27	177.20	184.50	177.20	183.64	183.13	6,075
2025-06-26	178.58	179.16	176.13	176.25	175.76	1,780
2025-06-25	177.68	178.44	175.34	176.81	176.32	702
2025-06-24	178.67	178.67	174.00	176.28	175.79	745
2025-06-23	174.17	176.34	172.09	174.88	174.39	1,713
2025-06-20	170.98	173.05	168.90	172.22	171.75	690
2025-06-18	172.92	173.26	171.29	171.29	170.82	723
2025-06-17	168.38	173.18	168.38	172.09	171.61	790
2025-06-16	172.36	174.28	172.36	172.56	172.08	926
2025-06-13	171.09	172.49	170.00	171.12	170.65	1,408
2025-06-12	172.05	172.05	168.83	171.31	170.84	626
2025-06-11	169.49	172.02	165.42	170.69	170.22	1,260
2025-06-10	174.05	174.05	166.89	167.36	166.89	1,562
2025-06-09	176.70	176.75	172.95	173.26	172.78	2,959
2025-06-06	175.08	177.72	174.61	175.40	174.91	984
2025-06-05	174.96	175.45	173.24	174.90	174.42	3,139
2025-06-04	173.25	175.11	172.65	175.03	174.54	692
2025-06-03	172.65	174.36	170.28	172.39	171.91	5,254
2025-06-02	170.00	172.06	170.00	171.58	171.10	1,950
2025-05-30	170.00	170.75	167.81	169.82	169.35	717
2025-05-29	173.92	173.92	168.42	170.10	169.63	1,197
2025-05-28	169.90	171.38	169.39	171.04	170.56	1,064
2025-05-27	167.27	169.72	167.14	169.63	169.16	1,321
2025-05-23	161.58	165.61	161.19	165.49	165.03	871
2025-05-22	162.16	163.86	161.75	163.68	163.23	819
2025-05-21	164.87	165.44	162.43	163.22	162.77	848
2025-05-20	165.45	166.45	164.68	164.72	164.26	1,365
2025-05-19	164.36	167.65	161.03	165.86	165.40	1,570
2025-05-16	161.15	162.91	160.62	162.58	162.13	1,648
2025-05-15	160.00	161.40	156.80	161.25	160.81	1,322

← NewerPage 6 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.