Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	280.49	288.66	278.61	287.09	286.95	2,479,700
2026-07-22	278.76	282.04	277.48	280.70	280.56	1,610,800
2026-07-21	274.24	279.74	271.75	279.00	278.87	1,364,600
2026-07-20	274.60	277.49	270.33	271.98	271.85	1,532,900
2026-07-17	269.35	277.79	265.75	272.43	272.30	2,061,800
2026-07-16	275.83	279.20	267.76	271.19	271.06	1,844,300
2026-07-15	278.66	279.98	271.25	279.24	279.11	2,011,300
2026-07-14	273.41	277.45	271.79	276.78	276.65	1,653,400
2026-07-13	269.16	275.49	268.95	271.28	271.15	1,570,500
2026-07-10	273.45	274.06	265.01	270.85	270.72	1,458,000
2026-07-09	276.08	277.52	272.94	273.77	273.64	1,349,500
2026-07-08	271.40	273.66	268.81	271.58	271.45	1,726,200
2026-07-07	275.60	276.92	267.73	275.43	275.30	2,288,000
2026-07-06	272.99	280.50	272.89	277.91	277.78	2,389,000
2026-07-02	271.90	277.65	267.07	270.41	270.28	2,292,600
2026-07-01	271.34	273.48	266.44	267.41	267.28	2,758,600
2026-06-30	271.99	274.09	264.21	268.86	268.73	3,655,100
2026-06-29	268.58	271.71	264.10	268.57	268.44	5,271,200
2026-06-26	269.00	270.68	258.59	268.87	268.74	17,578,500
2026-06-25	276.32	281.46	269.83	273.14	273.01	4,997,300
2026-06-24	275.03	279.14	274.23	276.06	275.93	2,886,200
2026-06-23	276.47	279.15	269.22	275.13	275.00	3,050,800
2026-06-22	278.22	280.68	275.50	280.36	280.22	2,566,900
2026-06-18	288.32	290.63	276.01	277.66	277.53	4,444,100
2026-06-17	275.43	285.63	273.56	283.23	283.09	2,701,800
2026-06-16	273.07	280.71	272.26	277.42	277.29	2,841,200
2026-06-15	270.90	273.05	268.57	270.44	270.31	2,257,900
2026-06-12	267.94	268.03	261.09	264.67	264.54	1,796,900
2026-06-11	251.38	264.66	250.85	264.60	264.47	2,508,400
2026-06-10	256.77	256.77	248.34	249.49	249.37	2,746,300
2026-06-09	249.23	257.34	243.68	257.16	257.04	3,162,600
2026-06-08	254.53	254.54	245.20	246.55	246.43	2,403,100
2026-06-05	248.74	257.03	248.12	251.90	251.78	2,189,600
2026-06-04	248.22	251.06	244.63	249.33	249.21	2,181,600
2026-06-03	249.54	252.08	246.20	248.63	248.51	1,950,800
2026-06-02	254.12	256.57	249.01	250.72	250.60	2,813,300
2026-06-01	253.62	257.28	249.03	255.52	255.40	2,928,400
2026-05-29	258.84	259.58	254.34	258.25	258.13	6,630,900
2026-05-28	260.00	262.48	255.53	259.89	259.76	2,037,600
2026-05-27	262.50	263.48	255.50	258.02	257.90	1,999,800
2026-05-26	260.72	263.19	258.93	261.89	261.76	1,777,900
2026-05-22	261.88	261.90	255.45	256.55	256.43	1,694,800
2026-05-21	259.50	262.09	257.33	259.89	259.76	1,633,100
2026-05-20	256.26	262.70	255.33	261.21	261.08	2,514,500
2026-05-19	254.71	256.00	250.85	253.12	253.00	2,016,800
2026-05-18	260.00	263.82	255.79	256.99	256.87	1,760,200
2026-05-15	266.22	268.34	260.00	260.35	260.22	2,392,900
2026-05-14	274.52	274.73	267.00	272.37	272.24	1,701,300
2026-05-13	270.68	276.67	267.60	273.10	272.97	2,442,700
2026-05-12	273.61	274.95	266.84	269.76	269.63	2,303,500
2026-05-11	269.35	275.16	266.03	273.58	273.45	2,979,700
2026-05-08	273.42	275.82	269.21	270.56	270.43	3,186,500
2026-05-07	275.80	280.74	266.06	272.54	272.29	5,794,000
2026-05-06	250.72	258.30	249.64	256.43	256.19	4,287,800
2026-05-05	243.03	245.74	242.01	242.69	242.47	1,775,700
2026-05-04	239.99	242.40	238.35	239.70	239.48	1,886,300
2026-05-01	243.57	244.60	237.87	239.51	239.29	2,026,700
2026-04-30	236.29	244.06	235.87	243.04	242.82	2,540,700
2026-04-29	241.00	241.79	234.61	236.52	236.30	2,699,400
2026-04-28	241.76	245.36	237.28	240.43	240.21	2,728,200

← NewerPage 2 of 3 · 126 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.