Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	46.080	46.510	45.820	46.010	45.595	2,328,200
2023-06-12	45.970	46.330	45.720	46.180	45.763	1,568,700
2023-06-09	46.520	46.550	45.670	45.940	45.525	1,929,300
2023-06-08	46.060	46.670	46.060	46.350	45.932	1,965,300
2023-06-07	45.360	46.370	45.360	46.170	45.753	2,273,300
2023-06-06	44.800	45.430	44.690	45.290	44.881	1,996,000
2023-06-05	45.450	45.450	44.290	44.800	44.396	2,398,400
2023-06-02	44.180	45.270	44.080	45.130	44.723	4,483,100
2023-06-01	43.140	44.040	42.710	43.730	43.335	3,480,400
2023-05-31	43.330	43.390	42.180	42.750	42.364	7,281,800
2023-05-30	43.500	43.670	42.840	43.480	43.087	2,919,500
2023-05-26	43.270	43.720	43.260	43.500	43.107	2,731,800
2023-05-25	43.240	43.540	42.900	43.260	42.869	2,388,600
2023-05-24	43.510	43.550	43.010	43.240	42.850	1,641,200
2023-05-23	44.430	44.670	43.760	43.770	43.375	2,162,200
2023-05-22	44.840	45.140	44.720	44.820	44.415	1,946,200
2023-05-19	45.450	45.590	44.600	44.960	44.554	1,744,000
2023-05-18	44.510	45.210	44.240	45.180	44.772	1,596,400
2023-05-17	44.940	45.010	44.380	44.670	44.267	1,777,500
2023-05-16	44.320	44.470	44.040	44.240	43.841	1,987,400
2023-05-15	44.180	44.640	43.900	44.530	44.128	1,724,900
2023-05-12	44.240	44.590	43.690	43.960	43.563	1,834,600
2023-05-11	43.880	44.060	43.410	43.960	43.563	1,681,700
2023-05-10	45.000	45.220	44.060	44.260	43.860	3,308,600
2023-05-09	44.120	44.780	43.970	44.760	44.356	5,901,000
2023-05-08	44.260	44.500	43.580	43.810	43.414	2,162,200
2023-05-05	43.710	44.100	43.460	44.000	43.603	3,155,400
2023-05-04	44.600	44.660	42.940	43.270	42.879	2,952,000
2023-05-03	45.000	45.320	44.500	44.700	44.257	3,174,500
2023-05-02	45.350	45.700	43.740	44.960	44.514	4,539,700
2023-05-01	44.290	45.310	44.250	44.300	43.861	4,126,200
2023-04-28	43.520	44.330	43.450	44.290	43.851	3,270,300
2023-04-27	42.680	43.750	42.470	43.730	43.296	2,663,100
2023-04-26	43.050	43.160	42.230	42.410	41.990	2,428,800
2023-04-25	43.090	43.540	42.720	42.990	42.564	2,392,300
2023-04-24	43.000	43.280	42.820	43.270	42.841	3,138,100
2023-04-21	43.310	43.320	42.620	42.930	42.504	1,666,700
2023-04-20	43.120	43.520	42.970	43.200	42.772	1,898,700
2023-04-19	43.290	43.490	42.880	43.280	42.851	1,802,300
2023-04-18	42.970	43.530	42.630	43.360	42.930	3,079,400
2023-04-17	42.990	42.990	42.490	42.870	42.445	2,138,400
2023-04-14	42.540	42.750	42.120	42.540	42.118	3,880,800
2023-04-13	43.380	43.710	43.080	43.520	43.089	2,258,500
2023-04-12	42.930	43.670	42.930	43.410	42.980	3,075,100
2023-04-11	42.380	43.010	42.270	42.660	42.237	3,548,000
2023-04-10	41.400	42.140	41.400	42.120	41.702	2,641,400
2023-04-06	41.940	42.200	41.520	41.550	41.138	2,736,800
2023-04-05	41.980	42.230	41.680	42.110	41.693	5,486,000
2023-04-04	42.800	42.910	41.650	42.120	41.702	2,611,100
2023-04-03	42.260	43.040	42.260	42.970	42.544	2,904,600
2023-03-31	42.900	42.900	41.980	42.370	41.950	2,712,300
2023-03-30	42.020	42.070	41.600	41.940	41.524	2,144,100
2023-03-29	41.640	41.850	41.300	41.810	41.395	1,851,100
2023-03-28	40.730	41.200	40.680	41.120	40.712	2,825,800
2023-03-27	40.770	40.980	40.470	40.760	40.356	1,963,000
2023-03-24	39.760	40.370	39.240	40.250	39.851	2,387,400
2023-03-23	40.370	41.000	39.910	40.190	39.792	3,417,200
2023-03-22	40.620	41.330	40.480	40.510	40.108	4,331,000
2023-03-21	40.370	41.130	40.160	40.550	40.148	5,558,200
2023-03-20	39.250	40.010	39.250	39.480	39.089	5,920,100

← NewerPage 15 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.