Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	16.660	17.340	16.570	17.210	16.952	2,072,400
2020-10-28	17.010	17.220	16.590	16.680	16.430	2,485,700
2020-10-27	18.120	18.240	17.460	17.530	17.268	1,920,300
2020-10-26	18.560	18.620	18.000	18.280	18.006	1,954,500
2020-10-23	19.000	19.160	18.650	18.950	18.666	1,610,800
2020-10-22	18.240	18.880	18.190	18.850	18.568	2,288,000
2020-10-21	18.140	18.320	17.930	18.140	17.868	1,314,800
2020-10-20	18.760	18.760	18.210	18.220	17.947	2,509,700
2020-10-19	18.600	18.850	18.250	18.610	18.331	2,065,400
2020-10-16	18.750	18.830	18.500	18.590	18.312	2,241,500
2020-10-15	18.010	18.500	17.740	18.500	18.223	1,692,800
2020-10-14	17.940	18.350	17.880	18.260	17.987	1,328,500
2020-10-13	17.940	17.950	17.540	17.850	17.583	1,887,700
2020-10-12	18.200	18.380	17.810	18.190	17.918	1,999,100
2020-10-09	18.870	18.900	18.270	18.300	18.026	1,822,600
2020-10-08	18.240	18.790	18.180	18.730	18.450	1,480,800
2020-10-07	17.930	18.310	17.610	18.110	17.839	1,953,100
2020-10-06	18.370	18.430	17.490	17.530	17.268	2,488,100
2020-10-05	18.030	18.310	18.000	18.180	17.908	2,331,500
2020-10-02	16.640	17.970	16.510	17.880	17.612	1,925,300
2020-10-01	16.940	17.240	16.830	17.230	16.972	2,578,000
2020-09-30	17.290	17.390	16.600	16.720	16.470	2,483,800
2020-09-29	17.510	17.570	17.150	17.300	17.041	1,806,400
2020-09-28	16.930	17.560	16.930	17.190	16.933	1,820,800
2020-09-25	16.300	16.780	16.260	16.670	16.420	1,935,800
2020-09-24	16.390	16.780	16.150	16.470	16.223	2,349,700
2020-09-23	17.110	17.570	16.430	16.440	16.194	2,669,700
2020-09-22	16.780	17.240	16.630	17.080	16.824	2,753,500
2020-09-21	17.200	17.210	16.740	16.880	16.627	3,738,400
2020-09-18	18.300	18.740	17.570	17.700	17.435	7,148,300
2020-09-17	18.510	19.070	18.310	18.490	18.213	6,219,600
2020-09-16	18.150	19.020	17.890	18.780	18.499	3,704,800
2020-09-15	18.360	18.490	18.000	18.210	17.937	2,473,600
2020-09-14	17.970	18.430	17.720	18.390	18.115	3,723,900
2020-09-11	17.030	18.080	17.010	17.800	17.534	4,054,200
2020-09-10	18.110	18.110	16.930	16.980	16.726	5,113,600
2020-09-09	17.500	17.590	17.000	17.120	16.864	2,978,700
2020-09-08	17.580	17.680	17.110	17.300	17.041	2,390,900
2020-09-04	18.070	18.370	17.480	17.700	17.435	2,447,000
2020-09-03	18.320	18.710	17.570	17.730	17.465	2,316,600
2020-09-02	17.570	18.360	17.430	18.340	18.065	2,105,500
2020-09-01	17.370	17.820	17.250	17.540	17.277	1,640,200
2020-08-31	17.870	18.000	17.360	17.520	17.258	2,653,300
2020-08-28	17.560	18.040	17.500	18.010	17.740	1,456,800
2020-08-27	17.360	17.730	17.270	17.430	17.169	1,973,800
2020-08-26	17.470	17.540	17.180	17.190	16.933	2,428,400
2020-08-25	17.500	17.590	16.990	17.440	17.179	2,234,600
2020-08-24	16.930	17.500	16.920	17.440	17.179	2,349,400
2020-08-21	16.880	17.130	16.770	16.910	16.657	1,260,300
2020-08-20	16.850	17.170	16.690	16.940	16.686	1,389,800
2020-08-19	17.140	17.440	16.990	17.120	16.864	1,422,200
2020-08-18	17.080	17.290	16.890	16.930	16.677	2,481,100
2020-08-17	17.580	17.640	17.190	17.350	17.090	1,849,800
2020-08-14	17.470	17.840	17.280	17.550	17.287	1,326,400
2020-08-13	17.790	18.020	17.470	17.480	17.218	1,713,500
2020-08-12	18.600	18.660	17.830	18.090	17.819	3,093,000
2020-08-11	18.340	18.990	18.220	18.280	18.006	4,807,500
2020-08-10	16.970	17.950	16.970	17.910	17.642	2,932,900
2020-08-07	17.130	17.130	16.520	16.960	16.706	2,394,700
2020-08-06	15.320	17.360	15.320	17.280	17.021	3,926,700

← NewerPage 26 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.