Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	30.730	31.740	30.460	31.450	31.056	2,869,300
2022-06-29	31.980	32.140	30.920	31.320	30.927	1,431,800
2022-06-28	32.100	32.780	31.770	31.880	31.480	1,728,800
2022-06-27	32.380	32.500	31.670	31.800	31.401	1,890,700
2022-06-24	31.020	32.230	30.840	32.180	31.777	2,736,500
2022-06-23	31.460	31.570	29.840	30.700	30.315	2,668,400
2022-06-22	30.880	31.790	30.770	31.430	31.036	1,754,200
2022-06-21	32.280	32.340	31.590	31.660	31.263	2,409,500
2022-06-17	30.950	31.760	30.550	31.520	31.125	4,905,400
2022-06-16	31.750	31.920	30.700	30.800	30.414	2,989,300
2022-06-15	32.670	33.370	32.290	32.710	32.300	3,476,600
2022-06-14	32.390	32.880	31.590	32.200	31.796	3,513,400
2022-06-13	33.060	33.060	31.960	32.190	31.787	2,575,000
2022-06-10	34.240	34.710	33.730	33.980	33.554	3,181,400
2022-06-09	36.050	36.130	35.140	35.170	34.729	1,922,000
2022-06-08	36.930	37.350	36.390	36.470	36.013	1,963,100
2022-06-07	36.320	37.450	36.100	37.430	36.961	1,656,900
2022-06-06	37.000	37.100	36.510	36.650	36.191	1,818,100
2022-06-03	36.620	37.060	36.110	36.630	36.171	1,900,700
2022-06-02	35.820	37.010	35.420	36.990	36.526	3,513,700
2022-06-01	36.070	36.100	34.740	35.680	35.233	2,435,000
2022-05-31	35.710	36.030	35.220	35.770	35.322	5,121,800
2022-05-27	34.930	36.030	34.890	36.030	35.578	1,874,500
2022-05-26	34.430	34.930	34.300	34.610	34.176	2,090,700
2022-05-25	33.460	34.220	33.320	33.950	33.524	1,636,500
2022-05-24	34.060	34.160	32.750	33.710	33.287	1,509,100
2022-05-23	33.640	34.480	33.080	34.300	33.870	2,246,000
2022-05-20	33.750	33.780	32.230	33.160	32.744	2,852,300
2022-05-19	33.200	34.180	33.000	33.450	33.031	3,319,400
2022-05-18	34.810	35.250	33.420	33.590	33.169	2,277,500
2022-05-17	34.740	35.330	34.520	35.240	34.798	1,828,700
2022-05-16	33.690	34.580	33.640	34.060	33.633	2,083,100
2022-05-13	33.330	34.070	33.280	33.790	33.366	2,323,700
2022-05-12	33.350	33.520	31.940	32.850	32.438	3,072,100
2022-05-11	34.030	34.690	33.280	33.540	33.120	2,327,000
2022-05-10	33.670	34.510	33.170	33.980	33.554	4,580,500
2022-05-09	34.520	34.690	33.050	33.270	32.853	3,675,500
2022-05-06	35.270	35.310	34.220	35.030	34.591	3,061,100
2022-05-05	36.260	36.500	34.870	35.420	34.976	2,463,700
2022-05-04	34.930	36.600	34.560	36.560	36.082	3,614,500
2022-05-03	34.350	35.700	33.490	34.990	34.533	3,962,800
2022-05-02	34.120	34.340	32.910	33.840	33.398	3,492,500
2022-04-29	34.930	35.210	33.970	34.120	33.674	2,090,200
2022-04-28	34.770	35.160	33.930	34.950	34.493	1,892,500
2022-04-27	34.220	34.570	33.370	34.400	33.950	3,115,700
2022-04-26	34.630	34.960	34.250	34.260	33.812	3,203,700
2022-04-25	34.690	34.850	33.760	34.820	34.365	3,184,800
2022-04-22	35.500	35.770	34.870	34.960	34.503	1,802,800
2022-04-21	37.200	37.530	35.530	35.670	35.204	2,232,600
2022-04-20	36.770	37.200	36.580	36.840	36.358	1,713,800
2022-04-19	35.550	36.790	35.490	36.640	36.161	2,149,100
2022-04-18	35.420	35.880	35.170	35.440	34.977	1,728,400
2022-04-14	35.410	35.920	35.340	35.480	35.016	2,242,300
2022-04-13	34.860	35.460	34.800	35.280	34.819	1,812,000
2022-04-12	34.360	34.940	34.230	34.680	34.227	1,832,100
2022-04-11	34.500	35.030	34.140	34.230	33.782	1,617,700
2022-04-08	34.550	35.060	34.220	34.520	34.069	1,908,600
2022-04-07	33.970	34.510	33.470	34.420	33.970	2,184,200
2022-04-06	34.220	34.570	33.850	34.160	33.713	2,353,300
2022-04-05	35.680	35.960	34.290	34.450	34.000	3,241,000

← NewerPage 19 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.