Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	31.400	31.840	31.360	31.410	30.960	1,115,000
2021-10-11	31.550	32.130	31.330	31.420	30.970	2,315,500
2021-10-08	32.220	32.340	31.600	31.640	31.187	1,120,800
2021-10-07	32.190	32.720	32.090	32.140	31.680	1,578,800
2021-10-06	31.750	32.070	30.820	31.960	31.502	2,058,900
2021-10-05	31.960	32.370	31.550	32.110	31.650	1,990,100
2021-10-04	32.380	32.600	31.820	31.880	31.423	4,333,100
2021-10-01	31.430	32.660	31.330	32.430	31.965	5,084,500
2021-09-30	32.000	32.060	31.180	31.200	30.753	2,626,100
2021-09-29	32.590	32.750	31.870	31.910	31.453	2,547,500
2021-09-28	33.210	33.620	32.240	32.410	31.946	3,728,200
2021-09-27	31.810	33.190	31.760	33.000	32.527	4,630,800
2021-09-24	31.570	31.950	31.400	31.530	31.078	3,183,300
2021-09-23	31.350	32.080	31.320	31.710	31.256	3,017,300
2021-09-22	31.050	31.490	30.560	31.110	30.664	3,354,800
2021-09-21	31.210	31.350	30.410	30.600	30.162	2,635,400
2021-09-20	30.210	30.970	30.040	30.940	30.497	2,585,500
2021-09-17	31.250	31.560	30.750	30.990	30.546	4,280,300
2021-09-16	32.030	32.200	31.380	31.440	30.990	1,318,100
2021-09-15	31.490	32.050	31.360	32.010	31.551	1,396,700
2021-09-14	32.450	32.450	31.500	31.590	31.137	1,693,300
2021-09-13	31.560	32.400	31.440	32.250	31.788	2,404,600
2021-09-10	31.910	32.000	31.200	31.220	30.773	1,509,600
2021-09-09	31.100	31.900	30.990	31.670	31.216	1,535,600
2021-09-08	31.080	31.320	30.870	31.090	30.645	1,288,500
2021-09-07	31.180	31.520	30.900	31.260	30.812	1,633,800
2021-09-03	31.740	31.880	31.130	31.370	30.921	1,411,600
2021-09-02	31.950	32.370	31.770	31.890	31.433	1,338,500
2021-09-01	31.970	32.120	31.410	31.900	31.443	2,006,300
2021-08-31	31.680	32.360	31.580	31.750	31.295	3,454,000
2021-08-30	32.810	32.900	31.770	31.780	31.325	1,522,000
2021-08-27	32.450	33.080	32.390	32.790	32.320	2,083,700
2021-08-26	32.930	32.930	32.190	32.210	31.748	1,223,000
2021-08-25	32.680	33.160	32.500	32.940	32.468	1,805,700
2021-08-24	32.430	32.970	32.420	32.520	32.054	1,685,700
2021-08-23	32.150	32.440	32.090	32.200	31.739	1,808,800
2021-08-20	31.640	31.990	31.470	31.810	31.354	1,687,300
2021-08-19	31.740	32.190	31.110	31.750	31.295	3,758,800
2021-08-18	31.820	32.920	31.380	32.230	31.768	3,637,100
2021-08-17	31.560	31.740	31.110	31.480	31.029	1,715,100
2021-08-16	31.770	32.190	31.370	31.980	31.522	1,763,400
2021-08-13	32.720	32.780	32.110	32.120	31.660	994,300
2021-08-12	32.920	32.980	32.480	32.680	32.212	1,303,600
2021-08-11	32.270	33.030	31.810	33.010	32.537	2,045,900
2021-08-10	31.630	32.670	31.500	32.300	31.837	2,001,700
2021-08-09	31.470	31.820	31.020	31.560	31.108	2,840,200
2021-08-06	32.150	32.490	31.650	31.740	31.285	4,706,000
2021-08-05	30.880	31.950	30.850	31.650	31.197	5,523,100
2021-08-04	32.000	32.690	30.680	30.700	30.240	5,556,500
2021-08-03	32.840	33.070	31.710	33.000	32.506	2,423,700
2021-08-02	33.230	34.010	32.620	32.730	32.240	1,853,600
2021-07-30	32.800	33.100	32.500	32.820	32.329	1,729,500
2021-07-29	33.210	33.540	32.930	33.100	32.604	1,839,000
2021-07-28	33.460	33.570	32.500	32.810	32.319	3,406,100
2021-07-27	32.320	32.840	32.150	32.730	32.240	2,399,300
2021-07-26	32.360	32.840	32.270	32.510	32.023	2,340,800
2021-07-23	32.720	32.830	32.240	32.380	31.895	2,189,900
2021-07-22	32.770	32.780	32.190	32.330	31.846	3,796,200
2021-07-21	32.210	33.040	32.170	32.870	32.378	1,903,300
2021-07-20	30.510	32.120	30.350	31.890	31.413	3,306,600

← NewerPage 22 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.