Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	31.660	31.890	30.940	31.040	30.667	2,466,200
2022-09-23	32.250	32.360	31.410	31.830	31.448	2,890,200
2022-09-22	33.570	33.590	32.540	32.790	32.396	2,482,900
2022-09-21	34.780	34.860	33.430	33.430	33.029	2,789,300
2022-09-20	34.010	34.490	33.730	34.280	33.869	2,752,600
2022-09-19	33.410	34.520	33.400	34.220	33.809	2,523,100
2022-09-16	33.710	33.830	32.990	33.610	33.207	5,014,500
2022-09-15	34.900	35.280	34.160	34.290	33.878	2,992,500
2022-09-14	35.300	35.720	34.240	35.320	34.896	3,310,500
2022-09-13	36.170	36.370	35.020	35.200	34.777	2,271,500
2022-09-12	36.630	37.070	36.340	37.020	36.576	3,904,500
2022-09-09	36.150	36.490	35.870	36.410	35.973	2,290,600
2022-09-08	35.170	35.910	34.830	35.850	35.420	2,117,400
2022-09-07	34.620	35.470	34.460	35.360	34.936	3,059,200
2022-09-06	35.180	35.390	34.550	34.730	34.313	2,037,000
2022-09-02	35.540	35.890	34.910	35.020	34.600	1,866,200
2022-09-01	35.080	35.250	34.460	35.050	34.629	2,884,100
2022-08-31	35.930	36.100	35.400	35.430	35.005	2,433,100
2022-08-30	36.660	36.810	35.410	35.870	35.439	2,335,700
2022-08-29	36.430	36.980	36.180	36.600	36.161	1,751,700
2022-08-26	37.990	37.990	36.660	36.660	36.220	1,398,600
2022-08-25	37.260	37.820	37.110	37.780	37.327	1,736,200
2022-08-24	36.770	37.210	36.700	37.030	36.586	1,636,100
2022-08-23	36.650	37.140	36.510	36.680	36.240	2,563,200
2022-08-22	36.850	37.140	36.450	36.480	36.042	1,870,100
2022-08-19	38.230	38.320	37.410	37.600	37.149	1,992,900
2022-08-18	38.420	38.830	38.290	38.440	37.979	2,449,400
2022-08-17	38.170	38.500	37.940	38.450	37.988	3,410,200
2022-08-16	38.750	38.960	38.620	38.730	38.265	2,658,600
2022-08-15	38.260	38.990	38.180	38.720	38.255	3,293,400
2022-08-12	38.450	38.660	38.180	38.550	38.087	4,392,500
2022-08-11	38.240	38.620	38.050	38.230	37.771	3,013,900
2022-08-10	38.000	38.350	37.830	37.910	37.455	4,122,900
2022-08-09	37.570	37.730	37.170	37.440	36.991	3,157,000
2022-08-08	37.380	37.800	37.190	37.560	37.109	5,912,800
2022-08-05	36.700	37.170	36.280	37.060	36.615	1,792,500
2022-08-04	36.760	38.070	36.650	37.110	36.665	3,053,800
2022-08-03	37.480	37.480	36.880	37.230	36.763	5,317,700
2022-08-02	37.220	37.690	36.930	37.200	36.734	3,503,600
2022-08-01	36.960	37.640	36.850	37.350	36.882	5,957,900
2022-07-29	36.180	37.150	35.870	37.130	36.665	4,008,000
2022-07-28	35.340	36.080	35.060	36.040	35.588	2,431,500
2022-07-27	35.440	35.930	34.730	35.170	34.729	3,038,300
2022-07-26	34.800	35.110	34.510	34.830	34.393	3,012,400
2022-07-25	34.510	34.990	34.350	34.830	34.393	2,450,000
2022-07-22	34.800	35.040	34.080	34.360	33.929	1,845,100
2022-07-21	34.480	34.840	34.320	34.750	34.314	2,456,900
2022-07-20	34.460	35.060	34.240	34.850	34.413	2,191,600
2022-07-19	33.250	34.550	33.250	34.480	34.048	2,814,200
2022-07-18	33.820	34.440	32.810	33.000	32.586	2,877,400
2022-07-15	33.700	33.780	33.100	33.320	32.902	2,074,500
2022-07-14	32.460	33.100	32.290	33.050	32.636	2,398,800
2022-07-13	32.810	33.370	32.650	33.180	32.764	2,849,500
2022-07-12	32.660	33.820	32.590	33.410	32.991	3,367,100
2022-07-11	32.420	32.940	32.370	32.940	32.527	2,641,000
2022-07-08	32.870	33.160	32.500	32.740	32.330	2,562,800
2022-07-07	32.410	32.900	32.240	32.550	32.142	1,812,200
2022-07-06	31.180	32.160	30.940	31.940	31.540	2,540,100
2022-07-05	31.030	31.170	30.050	31.100	30.710	3,444,700
2022-07-01	31.390	32.100	30.970	31.800	31.401	3,909,100

← NewerPage 18 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.