Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	37.610	38.550	37.610	38.280	37.863	2,648,100
2022-12-19	38.130	38.370	37.260	37.580	37.171	1,875,600
2022-12-16	37.670	38.290	37.250	38.130	37.715	4,267,600
2022-12-15	38.380	38.510	37.820	37.930	37.517	2,437,600
2022-12-14	39.260	39.440	38.760	39.000	38.576	3,362,900
2022-12-13	39.610	39.780	38.900	39.210	38.783	3,236,300
2022-12-12	38.330	38.880	37.920	38.880	38.457	2,956,400
2022-12-09	37.640	38.160	37.480	38.000	37.586	3,043,300
2022-12-08	38.270	38.390	37.530	37.640	37.230	1,344,800
2022-12-07	37.770	38.340	37.740	37.870	37.458	1,266,300
2022-12-06	38.780	39.050	37.620	37.870	37.458	2,116,900
2022-12-05	38.830	39.250	38.320	38.540	38.121	2,296,900
2022-12-02	37.860	39.150	37.820	39.080	38.655	3,722,100
2022-12-01	37.870	38.490	37.510	38.410	37.992	2,629,700
2022-11-30	37.230	37.740	36.830	37.670	37.260	4,229,100
2022-11-29	37.150	37.350	36.960	37.220	36.815	1,344,100
2022-11-28	37.610	37.690	36.820	37.030	36.627	1,957,300
2022-11-25	38.070	38.250	37.880	38.040	37.626	713,900
2022-11-23	38.330	38.450	37.770	38.020	37.606	1,479,400
2022-11-22	37.630	38.310	37.510	38.230	37.814	2,621,300
2022-11-21	37.000	37.300	36.660	37.270	36.864	1,865,600
2022-11-18	37.050	37.240	36.740	37.100	36.696	2,542,900
2022-11-17	36.200	36.510	34.800	36.470	36.073	2,295,700
2022-11-16	36.390	37.040	36.220	36.840	36.439	4,513,400
2022-11-15	37.120	37.260	36.480	36.550	36.152	4,320,200
2022-11-14	37.190	37.610	36.640	36.650	36.251	3,018,700
2022-11-11	38.430	39.240	37.380	37.430	37.023	3,631,900
2022-11-10	37.210	38.390	37.130	38.300	37.883	4,263,800
2022-11-09	36.570	37.320	36.300	36.340	35.944	3,608,700
2022-11-08	36.830	37.310	36.450	36.840	36.439	2,574,300
2022-11-07	36.300	36.640	36.160	36.610	36.212	2,440,900
2022-11-04	35.600	36.550	35.410	36.040	35.648	5,309,400
2022-11-03	34.950	35.910	34.700	35.230	34.847	2,788,100
2022-11-02	36.410	36.810	35.300	35.340	34.916	4,384,100
2022-11-01	35.940	36.530	35.600	36.490	36.052	4,343,400
2022-10-31	34.700	35.600	34.180	35.550	35.123	6,714,200
2022-10-28	35.240	36.180	35.020	36.170	35.736	7,638,700
2022-10-27	35.080	35.710	35.020	35.090	34.669	2,976,200
2022-10-26	35.870	36.050	34.620	34.710	34.293	4,502,900
2022-10-25	35.250	35.670	34.880	35.570	35.143	3,021,600
2022-10-24	35.650	35.890	35.000	35.400	34.975	4,108,900
2022-10-21	34.000	35.420	33.990	35.370	34.945	3,365,900
2022-10-20	34.300	34.960	33.990	34.020	33.612	5,165,300
2022-10-19	33.460	34.340	33.360	34.240	33.829	4,675,400
2022-10-18	33.730	33.910	33.310	33.610	33.207	2,343,700
2022-10-17	33.000	33.390	32.650	32.930	32.535	3,282,600
2022-10-14	33.200	33.330	32.130	32.290	31.902	1,819,000
2022-10-13	31.580	33.080	31.300	32.890	32.495	2,607,100
2022-10-12	32.720	32.850	31.710	32.110	31.725	3,847,600
2022-10-11	32.870	33.490	32.510	33.000	32.604	2,395,400
2022-10-10	32.960	33.530	32.630	32.940	32.545	2,883,100
2022-10-07	32.930	33.010	32.260	32.540	32.149	2,232,100
2022-10-06	33.060	33.660	32.880	33.200	32.801	1,778,700
2022-10-05	32.980	33.730	32.820	33.330	32.930	2,426,100
2022-10-04	32.700	33.570	32.700	33.510	33.108	2,083,400
2022-10-03	31.440	32.280	31.180	32.090	31.705	2,266,700
2022-09-30	30.780	31.670	30.650	30.930	30.559	4,017,300
2022-09-29	31.470	31.520	30.600	30.940	30.569	2,609,900
2022-09-28	31.330	32.050	31.050	31.850	31.468	2,062,300
2022-09-27	31.500	31.690	30.690	31.100	30.727	2,407,400

← NewerPage 17 of 42 · 2,505 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.