Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	130.00	132.40	122.72	127.10	126.67	6,404
2025-02-12	129.79	129.84	126.40	128.79	128.35	885
2025-02-11	128.90	128.90	126.93	128.83	128.39	746
2025-02-10	128.85	128.89	126.90	127.77	127.33	1,589
2025-02-07	130.00	130.00	127.68	128.01	127.57	930
2025-02-06	128.83	128.83	127.24	127.48	126.94	921
2025-02-05	126.52	128.06	125.91	127.92	127.38	1,782
2025-02-04	127.12	127.68	124.90	125.23	124.70	1,740
2025-02-03	125.40	126.76	120.50	126.55	126.02	2,537
2025-01-31	127.60	128.38	126.26	126.48	125.95	5,423
2025-01-30	127.01	127.68	125.70	126.90	126.37	1,272
2025-01-29	126.38	127.15	125.66	126.35	125.82	2,166
2025-01-28	124.69	126.23	124.00	125.83	125.30	2,457
2025-01-27	125.08	126.26	119.90	120.76	120.25	3,836
2025-01-24	127.97	128.59	126.26	126.80	126.27	3,254
2025-01-23	126.80	129.39	126.80	127.48	126.94	4,443
2025-01-22	128.34	128.38	125.89	127.25	126.72	5,964
2025-01-21	128.30	129.70	125.97	127.28	126.75	5,576
2025-01-17	124.94	126.16	122.76	125.82	125.29	6,159
2025-01-16	123.03	123.90	121.51	123.24	122.72	3,938
2025-01-15	122.92	123.94	120.57	121.67	121.16	8,598
2025-01-14	115.28	119.04	115.28	118.92	118.42	2,551
2025-01-13	111.70	114.55	110.66	114.04	113.56	1,809
2025-01-10	115.51	116.19	112.05	113.57	113.09	2,578
2025-01-08	111.92	114.34	111.67	114.14	113.66	1,724
2025-01-07	111.25	115.74	109.83	111.82	111.35	437
2025-01-06	115.49	117.00	112.12	112.55	112.08	305
2025-01-03	111.50	113.60	110.47	113.21	112.73	32,290
2025-01-02	110.50	112.29	109.64	110.60	110.14	2,100
2024-12-31	110.40	110.40	109.17	109.25	108.79	145
2024-12-30	109.87	110.64	108.25	110.64	110.18	605
2024-12-27	111.79	112.35	110.14	110.68	110.22	1,628
2024-12-24	110.35	112.02	110.18	111.82	111.35	261
2024-12-23	118.00	118.00	109.12	110.34	109.88	657
2024-12-20	109.45	111.25	108.11	110.72	110.26	2,098
2024-12-19	109.57	110.80	107.69	109.68	109.22	143,747
2024-12-18	111.33	112.07	110.74	111.72	111.25	864
2024-12-17	113.28	113.28	110.54	112.01	111.54	3,144
2024-12-16	114.00	114.24	112.58	113.59	113.12	1,446
2024-12-13	114.16	114.67	113.18	113.43	112.95	924
2024-12-12	116.15	116.27	114.19	114.47	113.99	912
2024-12-11	115.65	116.29	114.92	115.85	115.37	4,883
2024-12-10	113.76	115.18	113.60	114.65	114.17	901
2024-12-09	117.44	118.03	112.92	114.14	113.66	2,793
2024-12-06	120.10	120.65	117.73	118.11	117.61	896
2024-12-05	120.10	120.69	119.36	120.57	120.06	2,921
2024-12-04	119.25	120.09	118.93	119.32	118.82	970
2024-12-03	118.25	119.35	117.80	118.45	117.95	1,912
2024-12-02	116.71	119.99	116.58	118.53	118.03	9,913
2024-11-29	118.24	118.89	117.44	118.38	117.88	4,419
2024-11-27	117.55	117.90	115.88	116.51	116.02	4,785
2024-11-26	116.00	117.47	115.91	116.87	116.38	1,714
2024-11-25	117.59	118.34	115.06	115.58	115.09	3,642
2024-11-22	117.87	118.59	116.38	117.23	116.74	2,376
2024-11-21	118.10	119.23	117.78	118.45	117.95	3,131
2024-11-20	117.04	117.32	115.19	117.32	116.83	2,657
2024-11-19	112.36	115.36	112.36	115.36	114.87	2,866
2024-11-18	112.00	113.37	111.73	112.65	112.18	1,770
2024-11-15	112.30	113.00	111.25	112.48	112.01	3,543
2024-11-14	115.77	116.70	113.75	113.89	113.41	893

← NewerPage 8 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.