Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	48.100	48.360	47.600	47.650	47.259	2,043,800
2023-09-07	48.370	48.610	48.060	48.200	47.805	2,373,900
2023-09-06	48.380	48.710	48.040	48.430	48.033	2,214,600
2023-09-05	49.620	49.680	48.260	48.310	47.914	3,137,900
2023-09-01	49.930	50.000	49.460	49.690	49.282	2,001,600
2023-08-31	49.730	49.980	49.460	49.470	49.064	2,878,500
2023-08-30	49.450	49.940	49.330	49.720	49.312	2,230,800
2023-08-29	48.690	49.340	48.330	49.310	48.906	2,133,100
2023-08-28	48.280	48.960	48.040	48.860	48.459	1,634,000
2023-08-25	48.290	48.480	47.660	48.180	47.785	2,429,300
2023-08-24	48.940	49.200	48.090	48.120	47.725	2,714,800
2023-08-23	48.790	49.330	48.600	49.140	48.737	2,088,600
2023-08-22	48.860	48.960	48.490	48.690	48.291	1,951,900
2023-08-21	48.920	48.920	48.190	48.570	48.172	1,677,600
2023-08-18	48.160	48.960	48.000	48.780	48.380	1,859,400
2023-08-17	49.100	49.290	48.600	48.610	48.211	2,121,200
2023-08-16	48.730	49.380	48.720	48.850	48.449	2,317,000
2023-08-15	49.000	49.170	48.690	48.770	48.370	2,281,800
2023-08-14	49.320	49.640	49.160	49.220	48.816	1,847,300
2023-08-11	49.770	49.840	49.180	49.440	49.034	2,761,600
2023-08-10	49.910	50.290	49.660	49.840	49.431	1,822,300
2023-08-09	50.540	50.540	49.740	49.790	49.382	3,011,400
2023-08-08	50.350	50.660	50.020	50.500	50.086	4,376,200
2023-08-07	49.420	50.660	49.050	50.450	50.036	6,148,900
2023-08-04	48.390	49.390	48.270	49.050	48.648	5,030,800
2023-08-03	47.950	48.500	47.540	48.180	47.785	2,595,700
2023-08-02	48.650	48.660	47.920	48.050	47.616	2,846,400
2023-08-01	49.730	49.730	47.750	48.990	48.548	5,537,100
2023-07-31	50.660	51.190	50.480	51.140	50.678	3,182,800
2023-07-28	50.470	50.610	49.920	50.430	49.975	2,095,500
2023-07-27	50.630	50.700	49.950	50.180	49.727	2,214,400
2023-07-26	50.170	50.630	50.130	50.480	50.024	1,926,600
2023-07-25	49.780	50.280	49.390	50.220	49.767	3,176,200
2023-07-24	49.950	50.200	49.640	50.070	49.618	1,332,800
2023-07-21	50.670	50.700	49.890	49.910	49.459	1,449,500
2023-07-20	50.120	50.410	49.920	50.390	49.935	1,549,600
2023-07-19	49.900	50.210	49.360	49.740	49.291	1,791,100
2023-07-18	49.960	50.360	49.790	50.100	49.648	1,809,000
2023-07-17	49.340	50.210	49.280	50.200	49.747	2,671,600
2023-07-14	49.620	49.620	48.920	49.400	48.954	1,358,000
2023-07-13	49.660	49.920	49.350	49.710	49.261	2,552,600
2023-07-12	51.320	51.340	49.630	49.660	49.212	4,557,400
2023-07-11	50.250	50.770	49.880	50.700	50.242	2,504,000
2023-07-10	49.260	50.250	49.250	50.240	49.786	3,504,200
2023-07-07	48.940	49.830	48.910	49.400	48.954	2,145,600
2023-07-06	48.640	49.020	48.370	48.950	48.508	2,699,100
2023-07-05	48.780	48.980	48.520	48.900	48.459	2,975,700
2023-07-03	49.190	49.600	49.090	49.130	48.686	877,400
2023-06-30	49.480	49.680	49.010	49.560	49.113	2,480,400
2023-06-29	48.060	48.910	48.000	48.760	48.320	2,473,200
2023-06-28	48.180	48.340	47.960	48.110	47.676	2,135,100
2023-06-27	46.770	48.140	46.710	48.100	47.666	3,096,100
2023-06-26	46.530	46.810	46.440	46.680	46.259	1,764,700
2023-06-23	46.100	46.630	45.960	46.350	45.932	4,689,200
2023-06-22	46.870	46.970	46.170	46.560	46.140	2,811,600
2023-06-21	46.620	47.310	46.400	47.160	46.734	2,582,000
2023-06-20	45.950	46.880	45.950	46.570	46.150	3,457,800
2023-06-16	46.310	46.700	45.810	45.980	45.565	2,980,200
2023-06-15	45.590	46.290	45.540	46.040	45.624	1,949,500
2023-06-14	46.240	46.240	45.570	45.700	45.287	2,063,900

← NewerPage 14 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.