Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	158.50	160.80	158.22	159.11	158.67	1,010
2025-05-13	156.23	159.98	156.23	159.66	159.21	950
2025-05-12	162.49	162.49	155.90	157.37	156.94	2,349
2025-05-09	158.00	158.38	155.03	157.08	156.64	1,289
2025-05-08	158.93	158.99	157.08	157.84	157.40	467
2025-05-07	154.57	157.13	154.45	156.10	155.57	1,750
2025-05-06	151.95	156.40	151.00	155.48	154.95	1,891
2025-05-02	148.73	154.11	148.73	153.79	153.27	3,101
2025-05-01	140.00	150.26	140.00	149.21	148.70	1,981
2025-04-30	135.69	138.37	135.04	137.96	137.49	916
2025-04-29	144.36	144.36	136.00	138.26	137.79	1,696
2025-04-28	136.40	139.61	134.00	135.71	135.25	2,832
2025-04-25	134.44	136.42	133.53	135.16	134.70	2,610
2025-04-24	129.28	134.10	129.24	133.84	133.38	767
2025-04-23	129.19	132.10	128.61	131.35	130.90	840
2025-04-22	121.68	124.94	121.47	123.64	123.22	526
2025-04-17	124.94	125.13	122.99	124.96	124.53	555
2025-04-16	123.98	126.06	122.83	123.16	122.74	815
2025-04-15	123.50	126.00	122.66	124.38	123.96	2,053
2025-04-14	128.30	128.86	126.21	126.88	126.44	2,859
2025-04-11	124.00	126.02	122.05	126.00	125.57	1,414
2025-04-10	128.00	128.98	121.90	124.52	124.09	931
2025-04-09	112.85	126.74	112.16	126.74	126.31	2,209
2025-04-08	121.89	122.99	116.00	117.13	116.73	1,875
2025-04-07	106.00	117.80	105.00	116.66	116.26	6,857
2025-04-04	116.64	118.94	109.75	114.74	114.35	7,604
2025-04-03	123.56	129.67	122.83	126.63	126.20	1,523
2025-04-02	130.20	133.65	129.27	133.12	132.67	370
2025-04-01	128.46	131.52	128.46	130.57	130.12	1,095
2025-03-31	125.91	129.70	124.53	129.70	129.26	6,182
2025-03-28	131.26	132.31	128.54	129.41	128.97	1,068
2025-03-27	132.78	134.35	130.82	132.81	132.36	509
2025-03-26	137.87	138.00	134.38	134.46	134.00	731
2025-03-25	136.55	137.25	135.09	136.78	136.31	2,001
2025-03-24	132.65	135.80	132.65	135.70	135.23	2,273
2025-03-21	131.17	131.26	129.03	129.93	129.49	2,895
2025-03-20	130.20	133.27	130.20	131.50	131.05	1,515
2025-03-19	129.05	132.91	128.48	132.91	132.46	1,215
2025-03-18	128.70	129.00	124.58	128.02	127.58	3,548
2025-03-17	129.00	130.18	125.63	129.84	129.40	4,021
2025-03-14	123.01	126.74	123.01	125.79	125.37	1,892
2025-03-13	127.00	128.00	121.95	123.29	122.87	2,652
2025-03-12	130.39	130.39	125.25	128.07	127.63	5,183
2025-03-11	120.38	126.65	120.38	126.36	125.93	939
2025-03-10	124.40	124.40	120.43	121.01	120.60	2,750
2025-03-07	123.26	124.88	119.38	122.96	122.54	2,322
2025-03-06	130.15	130.27	124.81	125.07	124.64	3,090
2025-03-05	127.76	131.29	126.99	131.29	130.84	1,641
2025-03-04	130.01	131.16	123.47	128.54	128.10	7,210
2025-03-03	137.85	138.49	133.41	134.18	133.72	2,600
2025-02-28	132.80	135.20	132.57	133.87	133.41	1,402
2025-02-27	134.29	135.42	131.81	134.86	134.40	2,346
2025-02-26	131.42	135.09	131.36	133.02	132.57	820
2025-02-25	129.85	131.36	126.76	129.05	128.61	2,897
2025-02-24	135.00	135.00	127.59	130.89	130.44	2,655
2025-02-21	139.23	139.23	130.67	131.00	130.55	2,767
2025-02-20	140.00	140.00	135.28	137.90	137.43	3,109
2025-02-19	138.00	139.72	136.53	139.72	139.25	2,746
2025-02-18	136.50	137.29	134.41	136.74	136.27	2,953
2025-02-14	129.19	133.30	127.30	133.16	132.71	3,676

← NewerPage 7 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.