Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.200	40.400	38.970	39.210	38.821	7,541,300
2023-03-16	39.010	40.620	38.830	40.450	40.049	4,912,300
2023-03-15	39.770	39.900	38.170	39.380	38.990	5,743,300
2023-03-14	40.800	41.270	40.290	40.780	40.376	3,872,200
2023-03-13	40.270	40.620	39.610	40.030	39.633	4,438,200
2023-03-10	41.960	42.000	40.310	40.840	40.435	4,154,100
2023-03-09	43.980	43.980	41.880	42.060	41.643	5,598,200
2023-03-08	43.430	43.740	43.110	43.730	43.296	3,865,600
2023-03-07	43.760	43.910	43.340	43.350	42.920	4,328,400
2023-03-06	43.780	44.180	43.450	43.760	43.326	3,575,600
2023-03-03	43.630	43.900	43.050	43.750	43.316	3,189,000
2023-03-02	42.580	43.410	42.240	43.350	42.920	3,253,300
2023-03-01	42.190	42.890	41.940	42.800	42.376	3,331,800
2023-02-28	42.250	44.370	41.900	42.180	41.762	4,889,400
2023-02-27	42.310	42.490	42.020	42.320	41.900	1,995,200
2023-02-24	41.580	42.060	41.260	41.960	41.544	2,847,700
2023-02-23	42.240	42.670	41.750	42.030	41.613	4,853,500
2023-02-22	41.910	42.690	41.840	41.990	41.574	2,293,500
2023-02-21	43.020	43.110	41.990	42.090	41.673	2,345,100
2023-02-17	42.930	43.160	42.650	43.020	42.593	2,012,500
2023-02-16	42.970	43.830	42.840	42.950	42.524	2,836,500
2023-02-15	42.500	43.430	42.320	43.410	42.980	3,132,000
2023-02-14	40.300	43.200	39.280	43.020	42.593	5,376,000
2023-02-13	40.620	41.330	40.620	41.080	40.673	4,347,900
2023-02-10	40.410	40.580	39.990	40.520	40.118	2,981,900
2023-02-09	41.070	41.420	40.450	40.450	40.049	2,302,100
2023-02-08	40.570	40.950	40.570	40.840	40.395	1,979,300
2023-02-07	39.910	40.980	39.800	40.860	40.415	2,267,000
2023-02-06	39.710	39.970	39.490	39.960	39.525	1,744,600
2023-02-03	40.100	40.500	39.670	39.860	39.426	2,086,600
2023-02-02	40.620	40.720	39.860	40.230	39.792	2,309,300
2023-02-01	40.470	40.770	39.940	40.590	40.148	2,352,300
2023-01-31	40.220	40.700	39.850	40.690	40.247	1,823,400
2023-01-30	40.080	40.560	40.030	40.190	39.753	1,487,000
2023-01-27	40.720	41.100	40.290	40.400	39.960	1,720,700
2023-01-26	39.920	40.840	39.490	40.820	40.376	2,243,800
2023-01-25	38.970	39.670	38.730	39.610	39.179	1,781,300
2023-01-24	39.390	39.760	38.840	39.410	38.981	2,589,500
2023-01-23	38.810	39.500	38.700	39.430	39.001	2,483,500
2023-01-20	38.630	38.760	38.310	38.700	38.279	1,698,000
2023-01-19	39.220	39.320	38.400	38.430	38.012	2,456,300
2023-01-18	40.910	40.910	39.490	39.530	39.100	2,708,300
2023-01-17	40.690	40.980	40.380	40.610	40.168	1,900,300
2023-01-13	40.190	40.850	39.930	40.750	40.306	1,518,800
2023-01-12	40.500	41.020	40.390	40.670	40.227	2,736,300
2023-01-11	40.720	40.970	40.300	40.390	39.950	2,372,900
2023-01-10	39.860	40.570	39.650	40.550	40.109	1,615,300
2023-01-09	40.730	40.990	40.000	40.080	39.644	1,943,600
2023-01-06	39.750	40.610	39.700	40.460	40.020	2,511,500
2023-01-05	39.370	39.550	39.080	39.320	38.892	1,523,900
2023-01-04	39.110	39.730	39.080	39.550	39.120	2,553,300
2023-01-03	39.400	39.610	38.840	39.060	38.635	2,088,500
2022-12-30	39.170	39.480	38.990	39.410	38.981	1,572,300
2022-12-29	38.910	39.490	38.850	39.390	38.961	2,210,300
2022-12-28	39.350	39.600	38.720	38.720	38.299	2,265,900
2022-12-27	39.250	39.690	39.120	39.400	38.971	2,134,100
2022-12-23	38.420	39.120	38.420	39.060	38.635	2,059,600
2022-12-22	38.670	38.820	37.960	38.540	38.121	2,499,400
2022-12-21	38.770	39.310	38.600	39.050	38.625	3,264,100
2022-12-20	37.610	38.550	37.610	38.280	37.863	2,648,100

← NewerPage 16 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.