Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	15.140	16.150	15.140	16.080	15.839	2,677,400
2020-08-04	15.120	15.290	14.920	15.020	14.795	2,164,500
2020-08-03	14.800	15.300	14.610	15.130	14.904	3,047,000
2020-07-31	15.050	15.120	14.520	14.780	14.559	3,004,400
2020-07-30	14.990	15.360	14.660	15.130	14.904	3,385,200
2020-07-29	15.260	15.350	14.760	15.270	15.041	2,688,700
2020-07-28	15.200	15.720	15.190	15.320	15.091	2,404,000
2020-07-27	15.460	15.540	15.120	15.240	15.012	3,077,700
2020-07-24	15.800	15.860	15.450	15.550	15.317	1,841,900
2020-07-23	16.050	16.180	15.620	15.750	15.514	2,544,700
2020-07-22	15.920	16.180	15.780	16.140	15.898	2,026,100
2020-07-21	15.900	16.260	15.800	16.100	15.859	2,661,600
2020-07-20	16.220	16.350	15.370	15.680	15.445	2,826,700
2020-07-17	16.210	16.540	15.940	16.450	16.204	3,018,700
2020-07-16	16.610	16.610	16.050	16.200	15.958	2,671,200
2020-07-15	16.120	16.730	15.970	16.700	16.450	3,045,200
2020-07-14	15.080	15.700	15.050	15.690	15.455	2,020,400
2020-07-13	15.380	15.700	15.060	15.230	15.002	2,583,200
2020-07-10	14.770	15.350	14.640	15.330	15.101	1,489,200
2020-07-09	15.050	15.220	14.740	14.770	14.549	2,791,800
2020-07-08	15.040	15.430	14.960	15.330	15.101	3,232,800
2020-07-07	15.560	15.620	15.060	15.140	14.913	3,194,500
2020-07-06	15.770	15.880	15.420	15.740	15.504	2,362,100
2020-07-02	15.630	15.870	15.160	15.310	15.081	4,617,200
2020-07-01	15.930	16.240	15.240	15.280	15.051	4,367,800
2020-06-30	16.020	16.290	15.740	15.850	15.613	5,495,400
2020-06-29	15.780	16.310	15.510	16.220	15.977	4,908,700
2020-06-26	15.360	15.490	14.970	15.420	15.189	9,079,100
2020-06-25	14.290	15.260	14.190	15.200	14.972	4,384,600
2020-06-24	14.770	14.960	14.330	14.620	14.401	6,634,200
2020-06-23	14.660	15.160	14.090	15.040	14.815	4,986,400
2020-06-22	13.910	14.700	13.570	14.650	14.431	3,850,600
2020-06-19	15.000	15.250	13.820	13.940	13.731	9,255,700
2020-06-18	14.530	14.920	14.420	14.580	14.362	4,538,200
2020-06-17	15.400	15.460	14.790	14.800	14.578	5,765,700
2020-06-16	15.380	15.630	14.800	15.230	15.002	4,129,700
2020-06-15	13.140	14.660	13.080	14.520	14.303	2,997,400
2020-06-12	14.050	14.160	13.280	14.000	13.790	4,051,300
2020-06-11	13.870	14.270	12.980	12.980	12.786	3,176,100
2020-06-10	16.030	16.030	14.730	14.970	14.746	4,739,400
2020-06-09	17.030	17.200	16.060	16.220	15.977	3,309,500
2020-06-08	18.020	18.380	17.660	17.730	17.465	5,243,900
2020-06-05	16.810	17.260	16.330	17.160	16.903	4,226,600
2020-06-04	15.170	15.650	15.010	15.530	15.298	4,154,000
2020-06-03	14.440	15.190	14.310	15.170	14.943	2,698,800
2020-06-02	13.410	14.200	13.360	13.990	13.781	2,832,100
2020-06-01	13.160	13.760	13.100	13.410	13.209	2,301,800
2020-05-29	13.230	13.440	12.800	13.080	12.884	6,797,400
2020-05-28	14.350	14.360	13.270	13.280	13.081	2,955,000
2020-05-27	13.330	14.160	12.900	14.020	13.810	6,213,100
2020-05-26	13.170	13.400	12.940	13.060	12.865	2,550,400
2020-05-22	12.450	12.670	12.070	12.370	12.185	2,002,100
2020-05-21	12.620	12.970	12.370	12.430	12.244	2,369,600
2020-05-20	12.280	13.000	12.260	12.750	12.559	2,594,600
2020-05-19	12.290	12.470	11.900	12.050	11.870	1,630,800
2020-05-18	11.300	12.420	11.300	12.340	12.155	3,465,000
2020-05-15	11.060	11.200	10.740	10.770	10.609	2,882,200
2020-05-14	10.400	11.300	9.870	11.250	11.082	3,399,300
2020-05-13	11.000	11.060	10.510	10.650	10.491	2,261,600
2020-05-12	11.850	12.100	11.110	11.120	10.954	2,564,200

← NewerPage 27 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.