Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	85.120	85.520	84.070	85.280	84.792	2,496,400
2024-05-24	83.250	85.480	83.000	84.720	84.235	2,719,800
2024-05-23	83.970	83.970	82.210	82.420	81.948	2,392,200
2024-05-22	84.510	84.600	83.170	83.460	82.982	2,659,300
2024-05-21	83.920	84.870	83.510	84.790	84.305	1,589,200
2024-05-20	83.210	84.130	83.210	84.060	83.579	1,541,100
2024-05-17	83.010	83.070	82.260	82.930	82.455	1,332,700
2024-05-16	82.760	83.170	82.530	82.530	82.058	2,620,900
2024-05-15	81.000	82.840	80.950	82.750	82.276	2,695,000
2024-05-14	80.110	81.080	79.960	80.880	80.417	2,029,900
2024-05-13	80.990	81.450	79.950	80.220	79.761	2,537,800
2024-05-10	82.720	82.810	80.740	80.870	80.407	3,147,600
2024-05-09	81.560	82.030	80.920	82.030	81.560	2,359,600
2024-05-08	80.230	81.470	80.130	81.420	80.904	4,103,000
2024-05-07	80.260	80.350	79.610	79.830	79.324	4,329,900
2024-05-06	79.720	80.200	78.770	80.180	79.672	3,253,200
2024-05-03	78.210	79.470	76.950	78.890	78.390	6,147,900
2024-05-02	74.000	77.880	73.920	77.100	76.612	8,863,900
2024-05-01	66.860	67.880	66.370	66.780	66.357	4,581,700
2024-04-30	66.760	68.340	66.580	66.750	66.327	4,954,800
2024-04-29	66.330	67.850	66.330	67.110	66.685	3,792,700
2024-04-26	64.860	66.570	64.710	66.400	65.979	4,071,600
2024-04-25	64.290	64.940	63.640	64.800	64.390	2,279,700
2024-04-24	65.100	65.490	64.070	64.700	64.290	2,836,800
2024-04-23	63.410	64.780	62.830	64.760	64.350	3,002,400
2024-04-22	63.500	63.760	62.800	62.930	62.531	2,394,300
2024-04-19	64.050	64.340	62.970	63.410	63.008	3,072,300
2024-04-18	63.490	64.350	63.370	63.500	63.098	2,294,300
2024-04-17	64.440	64.440	62.930	63.460	63.058	3,088,800
2024-04-16	63.700	64.750	63.480	64.020	63.614	2,640,700
2024-04-15	65.340	65.530	63.110	63.490	63.088	2,729,400
2024-04-12	65.300	65.640	63.530	64.000	63.595	2,998,000
2024-04-11	65.200	66.000	64.560	65.590	65.175	2,296,700
2024-04-10	65.020	65.660	64.660	65.250	64.837	2,813,800
2024-04-09	66.780	66.790	65.310	65.850	65.433	4,819,400
2024-04-08	67.270	67.420	66.620	66.730	66.307	4,441,100
2024-04-05	65.850	67.110	65.590	67.060	66.635	2,421,500
2024-04-04	66.540	66.830	65.350	65.530	65.115	3,506,700
2024-04-03	65.210	66.660	65.180	66.000	65.582	3,707,900
2024-04-02	65.760	65.860	64.830	65.260	64.847	4,960,300
2024-04-01	68.350	68.560	65.640	66.110	65.691	3,389,100
2024-03-28	68.380	68.740	68.010	68.430	67.997	2,893,100
2024-03-27	68.070	68.280	67.500	68.080	67.649	2,345,900
2024-03-26	67.470	67.880	67.280	67.650	67.221	1,903,300
2024-03-25	68.290	68.380	67.290	67.360	66.933	1,764,200
2024-03-22	67.640	68.370	67.520	68.100	67.669	3,035,200
2024-03-21	67.810	67.970	67.150	67.680	67.251	3,789,100
2024-03-20	67.110	67.960	67.070	67.530	67.102	4,558,300
2024-03-19	66.930	67.390	66.460	67.170	66.744	4,269,100
2024-03-18	66.760	67.150	66.290	66.740	66.317	4,039,500
2024-03-15	65.000	66.240	65.000	66.240	65.820	6,494,400
2024-03-14	65.630	65.790	65.180	65.500	65.085	3,675,800
2024-03-13	65.990	66.090	65.060	65.630	65.214	4,389,700
2024-03-12	65.050	66.200	64.390	66.070	65.651	5,843,600
2024-03-11	67.470	67.950	64.770	65.000	64.588	6,437,500
2024-03-08	69.380	69.550	67.330	67.740	67.311	3,655,200
2024-03-07	69.120	69.490	68.740	69.380	68.940	2,510,900
2024-03-06	68.140	69.270	68.090	68.780	68.344	4,685,300
2024-03-05	67.640	68.330	67.430	67.960	67.529	2,954,600
2024-03-04	67.050	67.970	66.950	67.790	67.361	1,922,800

← NewerPage 11 of 42 · 2,504 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-11-01	667:500
2016-10-06	1:3
2000-06-12	2:1
1999-02-26	2:1
1995-02-27	2:1

Dividends

Ex-date	Amount
2026-08-07	0.1400 USD
2026-05-08	0.1200 USD
2026-02-06	0.1200 USD
2025-11-07	0.1200 USD
2025-08-08	0.1200 USD
2025-05-09	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.