Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	12.260	12.480	11.710	11.760	11.584	1,769,500
2020-05-08	11.960	12.640	11.960	12.620	12.431	2,154,300
2020-05-07	11.500	12.300	11.500	11.870	11.692	3,471,900
2020-05-06	12.270	12.350	11.450	11.490	11.318	2,303,900
2020-05-05	12.450	13.040	12.160	12.210	12.027	3,118,900
2020-05-04	12.300	12.360	11.420	11.950	11.771	3,015,700
2020-05-01	12.920	12.960	12.200	12.540	12.352	2,455,800
2020-04-30	13.560	13.650	12.810	13.070	12.874	3,240,800
2020-04-29	12.400	13.930	12.330	13.890	13.682	4,141,600
2020-04-28	11.680	12.250	11.570	11.990	11.811	2,876,900
2020-04-27	10.900	11.560	10.860	11.410	11.239	2,776,700
2020-04-24	11.070	11.330	10.580	10.810	10.648	6,716,800
2020-04-23	10.810	11.390	10.770	11.000	10.835	4,681,000
2020-04-22	10.940	11.300	10.660	10.830	10.668	2,777,800
2020-04-21	11.370	11.500	10.580	10.590	10.432	3,304,900
2020-04-20	11.620	12.570	11.390	11.640	11.466	6,322,600
2020-04-17	11.250	11.700	11.090	11.650	11.476	10,288,300
2020-04-16	10.930	11.350	10.400	10.740	10.579	8,193,100
2020-04-15	12.070	12.100	10.340	11.370	11.200	7,531,900
2020-04-14	12.830	13.060	11.970	12.200	12.017	4,926,000
2020-04-13	13.160	13.380	12.210	12.600	12.411	4,059,700
2020-04-09	13.890	14.160	13.210	13.250	13.052	3,293,300
2020-04-08	12.500	13.390	12.310	13.080	12.884	6,590,900
2020-04-07	13.460	13.970	12.010	12.110	11.929	5,686,200
2020-04-06	13.040	14.000	12.330	12.690	12.500	6,035,400
2020-04-03	12.100	12.690	11.850	12.540	12.352	4,053,100
2020-04-02	12.970	13.710	12.000	12.500	12.313	4,431,900
2020-04-01	15.400	15.400	12.710	13.200	13.002	2,531,000
2020-03-31	12.446	12.669	12.017	12.316	12.132	6,619,365
2020-03-30	12.845	12.883	12.009	12.577	12.388	5,632,758
2020-03-27	12.784	13.190	12.101	12.791	12.600	8,342,992
2020-03-26	12.592	13.673	12.178	13.589	13.386	14,385,598
2020-03-25	11.703	12.945	11.350	12.400	12.215	10,764,390
2020-03-24	9.762	11.756	9.663	11.618	11.444	9,667,856
2020-03-23	10.123	10.146	8.727	9.195	9.057	8,984,430
2020-03-20	12.178	12.270	9.969	10.161	10.009	10,740,657
2020-03-19	11.718	12.377	10.844	12.155	11.973	7,519,516
2020-03-18	12.408	12.531	10.453	12.025	11.845	5,675,138
2020-03-17	13.712	14.133	12.929	13.535	13.333	6,887,076
2020-03-16	13.804	14.709	13.160	13.374	13.174	7,779,273
2020-03-13	16.227	16.250	14.900	15.736	15.501	8,020,774
2020-03-12	15.575	16.150	15.069	15.245	15.017	11,166,152
2020-03-11	17.960	18.083	16.618	16.956	16.702	5,204,264
2020-03-10	18.390	18.796	17.837	18.635	18.356	5,842,833
2020-03-09	18.505	18.650	17.523	17.669	17.404	5,447,330
2020-03-06	19.778	20.414	19.402	19.900	19.602	5,979,883
2020-03-05	21.741	21.756	20.437	20.514	20.207	6,465,623
2020-03-04	22.531	22.600	21.902	22.362	22.027	5,373,002
2020-03-03	22.906	23.535	22.032	22.078	21.748	8,315,738
2020-03-02	22.607	22.968	22.224	22.968	22.624	9,613,088
2020-02-28	22.446	22.830	22.009	22.508	22.171	16,131,914
2020-02-27	23.643	24.072	23.190	23.298	22.949	12,184,706
2020-02-26	24.417	25.000	24.272	24.425	24.059	9,501,466
2020-02-25	25.460	25.537	24.064	24.318	23.953	13,339,790
2020-02-24	24.847	25.483	24.724	25.360	24.981	6,138,580
2020-02-21	25.667	25.805	25.468	25.667	25.283	4,331,366
2020-02-20	26.150	26.150	25.215	25.844	25.457	4,942,942
2020-02-19	25.537	26.281	25.514	26.127	25.736	5,361,526
2020-02-18	25.552	25.552	25.238	25.445	25.064	2,922,003
2020-02-14	25.192	25.598	25.115	25.583	25.200	4,788,549

← NewerPage 28 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.