Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	31.560	32.170	31.440	31.960	31.482	2,649,400
2021-04-22	32.100	32.290	31.420	31.420	30.950	3,119,200
2021-04-21	30.860	31.960	30.550	31.930	31.452	1,542,800
2021-04-20	32.290	32.350	30.780	31.000	30.536	3,703,100
2021-04-19	32.540	32.790	32.200	32.570	32.082	1,827,000
2021-04-16	32.810	32.900	32.250	32.700	32.210	1,784,200
2021-04-15	32.650	32.650	31.920	32.350	31.866	2,142,200
2021-04-14	32.310	33.420	32.310	32.550	32.063	4,282,600
2021-04-13	32.190	32.370	31.770	32.140	31.659	1,902,400
2021-04-12	32.290	32.410	31.790	32.320	31.836	2,355,500
2021-04-09	31.910	32.300	31.500	32.230	31.748	1,537,400
2021-04-08	31.620	31.900	31.070	31.810	31.334	1,818,300
2021-04-07	31.540	32.030	31.410	31.800	31.324	2,676,400
2021-04-06	31.890	32.120	31.150	31.400	30.930	4,111,500
2021-04-05	32.290	32.500	31.970	32.070	31.590	3,309,300
2021-04-01	32.010	32.300	31.650	31.820	31.344	3,011,000
2021-03-31	32.160	32.550	31.720	32.130	31.649	3,185,700
2021-03-30	31.640	32.070	31.260	31.760	31.285	4,104,700
2021-03-29	32.010	32.350	31.360	31.520	31.048	2,420,200
2021-03-26	31.470	32.250	31.310	31.990	31.511	2,890,900
2021-03-25	29.960	31.470	29.590	31.350	30.881	2,649,000
2021-03-24	30.800	31.380	30.350	30.350	29.896	2,697,400
2021-03-23	31.030	31.560	30.210	30.370	29.915	3,850,200
2021-03-22	31.810	31.990	31.140	31.550	31.078	3,971,200
2021-03-19	31.810	32.170	30.650	31.820	31.344	3,535,900
2021-03-18	32.010	32.960	31.740	31.760	31.285	4,661,500
2021-03-17	31.140	32.200	31.040	32.160	31.679	3,269,100
2021-03-16	31.950	32.040	31.030	31.140	30.674	3,649,100
2021-03-15	31.720	31.940	31.050	31.820	31.344	2,038,400
2021-03-12	31.560	31.860	31.090	31.550	31.078	3,352,300
2021-03-11	31.500	32.470	31.500	31.630	31.156	5,601,800
2021-03-10	30.080	31.780	29.980	31.450	30.979	4,037,500
2021-03-09	30.070	30.490	29.230	29.760	29.314	5,612,300
2021-03-08	30.860	31.120	29.750	29.810	29.364	3,668,900
2021-03-05	30.020	30.520	28.520	30.370	29.915	3,592,200
2021-03-04	30.370	30.850	28.710	29.550	29.108	6,978,900
2021-03-03	29.180	30.560	29.000	30.300	29.846	4,466,100
2021-03-02	28.860	29.340	28.610	28.980	28.546	2,272,800
2021-03-01	28.910	29.400	28.820	28.950	28.517	2,866,300
2021-02-26	28.360	28.590	27.790	28.110	27.689	3,186,200
2021-02-25	30.000	30.160	28.160	28.350	27.926	2,886,600
2021-02-24	29.070	30.520	28.900	30.140	29.689	3,631,100
2021-02-23	28.710	29.170	28.210	29.080	28.645	1,765,300
2021-02-22	28.230	29.200	28.230	28.650	28.221	2,592,200
2021-02-19	28.060	28.810	27.980	28.680	28.251	1,925,700
2021-02-18	28.220	28.550	27.660	27.810	27.394	1,994,400
2021-02-17	28.750	28.750	28.350	28.640	28.211	1,581,600
2021-02-16	28.400	28.770	28.110	28.380	27.955	2,773,600
2021-02-12	28.420	28.710	28.100	28.280	27.857	1,850,400
2021-02-11	28.260	28.820	27.910	28.750	28.320	3,034,200
2021-02-10	27.900	28.450	27.650	28.330	27.906	2,981,100
2021-02-09	27.500	27.920	27.370	27.760	27.344	2,922,200
2021-02-08	27.350	27.770	27.250	27.740	27.325	1,917,300
2021-02-05	27.680	27.790	27.000	27.130	26.724	2,430,300
2021-02-04	27.050	27.950	26.810	27.340	26.931	5,251,100
2021-02-03	25.300	27.230	25.100	26.860	26.458	4,079,500
2021-02-02	25.530	26.560	25.230	26.110	25.719	4,358,000
2021-02-01	24.970	25.340	24.540	25.050	24.675	2,450,700
2021-01-29	24.640	25.410	24.100	24.580	24.212	5,861,000
2021-01-28	24.090	24.880	24.000	24.760	24.389	4,724,500

← NewerPage 24 of 42 · 2,506 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.