Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	112.40	116.54	112.40	116.20	115.71	243,903
2024-11-12	114.32	115.62	112.36	113.24	112.77	1,598
2024-11-11	115.36	115.77	114.26	115.22	114.73	1,609
2024-11-08	112.06	114.01	111.31	113.95	113.47	2,767
2024-11-07	114.86	114.91	112.01	112.14	111.59	4,156
2024-11-06	103.40	113.55	101.80	113.33	112.77	8,556
2024-11-05	100.29	101.57	100.05	101.37	100.87	1,457
2024-11-04	100.03	101.06	99.930	100.88	100.39	53,710
2024-11-01	100.37	101.03	99.947	99.950	99.460	1,889
2024-10-31	100.86	101.40	99.220	99.859	99.369	2,281
2024-10-30	99.810	101.25	99.810	101.11	100.61	940
2024-10-29	100.32	101.45	98.730	100.43	99.937	2,540
2024-10-28	102.46	102.47	101.46	102.33	101.82	1,223
2024-10-25	101.14	101.71	100.77	100.89	100.40	905
2024-10-24	99.890	102.02	99.150	101.46	100.96	3,798
2024-10-23	103.88	103.88	102.61	103.08	102.57	1,970
2024-10-22	105.60	105.70	101.83	102.45	101.95	2,254
2024-10-21	107.29	107.29	105.79	106.08	105.56	3,337
2024-10-18	106.12	106.76	104.77	105.04	104.52	934
2024-10-17	106.08	106.73	105.73	106.24	105.72	1,942
2024-10-16	106.66	107.92	103.91	105.15	104.63	1,958
2024-10-15	102.65	104.25	102.36	104.18	103.67	1,361
2024-10-14	104.50	104.50	102.41	102.64	102.14	922
2024-10-11	102.30	104.34	102.16	103.51	103.00	2,256
2024-10-10	102.95	103.20	101.61	101.99	101.49	1,962
2024-10-09	102.97	104.09	102.79	103.48	102.97	5,516
2024-10-08	103.89	104.29	103.05	103.18	102.67	2,364
2024-10-07	101.50	103.38	101.39	102.80	102.29	1,849
2024-10-04	101.17	102.88	101.03	101.47	100.97	5,406
2024-10-03	101.48	102.24	100.15	100.15	99.659	1,551
2024-10-02	101.00	102.07	100.16	101.66	101.16	2,952
2024-10-01	99.510	101.70	99.380	101.04	100.54	9,680
2024-09-30	98.775	99.303	97.931	99.277	98.790	1,209
2024-09-27	99.300	99.710	98.730	98.950	98.465	56,283
2024-09-26	100.29	100.53	99.470	99.895	99.405	1,971
2024-09-25	99.650	100.46	99.510	99.748	99.258	1,859
2024-09-24	98.800	99.495	98.230	99.300	98.813	2,823
2024-09-23	97.540	98.810	97.440	98.297	97.815	1,221
2024-09-20	97.250	98.220	96.660	97.495	97.017	1,163
2024-09-19	96.380	97.180	95.510	96.940	96.465	738
2024-09-18	94.280	95.380	94.280	95.260	94.793	845
2024-09-17	95.100	95.490	93.720	93.810	93.350	614
2024-09-16	95.930	96.270	94.170	95.141	94.674	3,991
2024-09-13	93.615	95.820	93.320	95.650	95.181	498
2024-09-12	94.790	94.980	93.850	94.550	94.086	697
2024-09-11	93.180	93.530	91.379	93.370	92.912	1,702
2024-09-10	94.090	94.360	92.414	93.242	92.785	563
2024-09-09	92.810	94.190	92.800	93.331	92.873	1,301
2024-09-06	94.080	94.080	90.930	91.140	90.693	1,050
2024-09-05	94.810	94.810	93.100	93.850	93.390	1,852
2024-09-04	93.020	94.400	92.750	94.200	93.738	278,019
2024-09-03	96.610	97.686	93.250	93.250	92.792	2,107
2024-08-30	96.960	98.120	95.401	96.020	95.549	45,279
2024-08-29	96.840	97.690	95.840	97.480	97.002	888
2024-08-28	97.790	98.150	96.330	96.419	95.946	1,643
2024-08-27	96.390	96.940	95.440	96.660	96.186	658
2024-08-23	96.800	97.490	96.290	96.710	96.236	1,591
2024-08-22	96.250	97.020	96.190	96.480	96.007	701
2024-08-21	95.723	96.563	95.610	96.140	95.669	630
2024-08-20	96.100	96.550	94.921	95.380	94.912	754

← NewerPage 9 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.