Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	52.640	52.940	52.100	52.910	52.530	2,722,300
2023-12-01	52.620	53.240	52.620	52.900	52.520	2,005,400
2023-11-30	51.840	52.670	51.790	52.600	52.223	3,258,100
2023-11-29	52.230	52.350	51.470	51.590	51.220	1,955,000
2023-11-28	52.760	52.960	51.950	51.950	51.577	2,083,100
2023-11-27	52.030	52.710	52.000	52.620	52.242	1,984,800
2023-11-24	52.390	52.550	52.160	52.270	51.895	776,300
2023-11-22	51.960	52.410	51.760	52.280	51.905	1,591,800
2023-11-21	51.390	52.120	51.290	52.020	51.647	1,430,200
2023-11-20	51.560	51.660	51.220	51.480	51.111	2,628,200
2023-11-17	51.710	52.130	51.380	51.470	51.101	2,113,700
2023-11-16	51.550	51.940	51.270	51.530	51.160	2,641,200
2023-11-15	51.620	52.070	51.450	51.550	51.180	3,511,500
2023-11-14	50.850	51.570	50.570	51.510	51.140	4,064,500
2023-11-13	49.600	50.580	49.360	50.340	49.979	4,508,400
2023-11-10	49.090	49.660	48.820	49.550	49.194	2,132,200
2023-11-09	48.570	49.230	48.390	48.760	48.410	3,726,800
2023-11-08	48.580	48.790	47.880	48.340	47.944	2,041,100
2023-11-07	48.380	48.540	48.040	48.270	47.874	1,738,800
2023-11-06	48.190	48.810	47.910	48.730	48.330	2,459,700
2023-11-03	48.780	48.780	47.940	47.980	47.586	2,954,700
2023-11-02	48.110	49.870	47.720	48.250	47.854	4,694,300
2023-11-01	44.310	44.780	43.950	44.720	44.353	3,014,000
2023-10-31	43.500	44.150	43.500	44.100	43.738	2,651,500
2023-10-30	43.500	43.680	43.190	43.600	43.242	2,147,800
2023-10-27	43.410	43.560	42.940	43.090	42.737	1,354,300
2023-10-26	43.350	44.160	43.350	43.470	43.113	2,307,800
2023-10-25	43.650	43.860	43.180	43.230	42.875	2,214,000
2023-10-24	44.100	44.100	43.210	43.500	43.143	2,815,400
2023-10-23	43.360	43.930	43.270	43.550	43.193	1,548,500
2023-10-20	43.780	43.870	43.260	43.440	43.084	2,560,800
2023-10-19	44.240	44.640	43.590	43.710	43.351	1,641,600
2023-10-18	45.100	45.110	44.310	44.350	43.986	2,225,900
2023-10-17	44.410	45.360	44.340	45.240	44.869	2,054,000
2023-10-16	44.720	45.110	44.550	44.600	44.234	2,062,600
2023-10-13	45.360	45.840	44.170	44.370	44.006	3,683,700
2023-10-12	46.470	46.530	45.020	45.450	45.077	1,887,700
2023-10-11	46.500	46.530	46.180	46.470	46.089	2,166,500
2023-10-10	46.860	46.890	46.380	46.460	46.079	1,918,900
2023-10-09	46.540	46.610	45.750	46.420	46.039	2,109,200
2023-10-06	45.490	46.410	45.200	45.960	45.583	2,021,000
2023-10-05	45.510	46.190	45.510	45.630	45.256	2,430,300
2023-10-04	45.310	45.980	45.150	45.720	45.345	2,546,200
2023-10-03	45.160	45.750	45.050	45.520	45.147	2,374,900
2023-10-02	45.950	46.230	45.300	45.420	45.047	1,826,800
2023-09-29	46.850	47.130	46.060	46.250	45.871	2,331,700
2023-09-28	46.320	47.270	46.150	46.480	46.099	2,203,900
2023-09-27	46.130	46.400	45.790	46.080	45.702	1,778,900
2023-09-26	46.100	46.320	45.760	45.810	45.434	1,859,700
2023-09-25	45.550	46.450	45.500	46.300	45.920	1,519,100
2023-09-22	46.030	46.390	45.670	45.800	45.424	2,026,800
2023-09-21	46.390	46.790	45.990	46.070	45.692	2,144,500
2023-09-20	47.460	47.670	46.510	46.540	46.158	1,525,400
2023-09-19	47.090	47.420	46.770	47.120	46.734	2,001,600
2023-09-18	46.670	47.220	46.610	47.090	46.704	3,361,500
2023-09-15	47.020	47.140	46.450	46.680	46.297	6,907,200
2023-09-14	47.380	47.720	46.680	47.090	46.704	2,970,500
2023-09-13	47.630	47.960	46.930	47.080	46.694	2,504,100
2023-09-12	47.530	48.010	47.410	47.720	47.329	1,610,600
2023-09-11	47.890	47.930	47.260	47.840	47.448	2,511,000

← NewerPage 13 of 21 · 1,255 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.