Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 241.93 | 242.46 | 238.01 | 241.70 | 241.48 | 1,862,900 |
| 2026-04-24 | 244.43 | 245.26 | 239.73 | 242.44 | 242.22 | 1,452,300 |
| 2026-04-23 | 242.35 | 251.24 | 241.73 | 246.16 | 245.93 | 2,462,400 |
| 2026-04-22 | 250.00 | 250.22 | 233.32 | 240.88 | 240.66 | 3,630,300 |
| 2026-04-21 | 254.43 | 255.20 | 245.72 | 247.72 | 247.49 | 2,039,900 |
| 2026-04-20 | 255.62 | 257.15 | 252.40 | 255.62 | 255.38 | 1,841,700 |
| 2026-04-17 | 251.33 | 258.74 | 251.33 | 255.69 | 255.45 | 2,276,400 |
| 2026-04-16 | 254.37 | 255.54 | 246.36 | 247.60 | 247.37 | 1,867,900 |
| 2026-04-15 | 257.12 | 258.07 | 252.42 | 254.04 | 253.81 | 1,685,700 |
| 2026-04-14 | 257.28 | 259.82 | 255.90 | 258.03 | 257.79 | 1,632,400 |
| 2026-04-13 | 251.43 | 256.30 | 249.38 | 256.14 | 255.90 | 1,975,500 |
| 2026-04-10 | 253.36 | 254.64 | 249.29 | 252.67 | 252.44 | 1,187,100 |
| 2026-04-09 | 249.26 | 257.37 | 249.26 | 254.06 | 253.83 | 1,890,000 |
| 2026-04-08 | 245.92 | 253.00 | 245.92 | 250.00 | 249.77 | 2,106,200 |
| 2026-04-07 | 233.26 | 236.92 | 232.08 | 236.02 | 235.80 | 1,311,800 |
| 2026-04-06 | 232.40 | 236.61 | 231.15 | 236.57 | 236.35 | 1,499,000 |
| 2026-04-02 | 234.55 | 237.76 | 230.97 | 232.68 | 232.47 | 1,756,600 |
| 2026-04-01 | 234.02 | 240.38 | 233.63 | 239.04 | 238.82 | 2,650,800 |
| 2026-03-31 | 227.13 | 233.22 | 225.00 | 230.46 | 230.25 | 3,431,200 |
| 2026-03-30 | 230.51 | 230.89 | 220.51 | 222.99 | 222.78 | 2,405,600 |
| 2026-03-27 | 230.23 | 230.98 | 227.37 | 227.90 | 227.69 | 1,655,700 |
| 2026-03-26 | 237.50 | 238.67 | 229.78 | 230.51 | 230.30 | 1,604,500 |
| 2026-03-25 | 242.00 | 243.66 | 240.77 | 241.62 | 241.40 | 1,601,700 |
| 2026-03-24 | 233.65 | 239.57 | 231.76 | 239.51 | 239.29 | 1,937,400 |
| 2026-03-23 | 235.01 | 241.85 | 232.60 | 236.04 | 235.82 | 2,226,900 |
| 2026-03-20 | 231.38 | 233.00 | 227.68 | 231.21 | 231.00 | 4,337,300 |
| 2026-03-19 | 237.87 | 239.30 | 230.98 | 232.94 | 232.72 | 3,028,500 |
| 2026-03-18 | 242.28 | 245.23 | 240.98 | 241.93 | 241.71 | 2,521,400 |
| 2026-03-17 | 241.65 | 242.62 | 234.26 | 240.24 | 240.02 | 2,329,900 |
| 2026-03-16 | 241.23 | 242.60 | 238.53 | 240.73 | 240.51 | 2,982,600 |
| 2026-03-13 | 245.26 | 246.37 | 232.82 | 236.75 | 236.53 | 2,637,600 |
| 2026-03-12 | 251.54 | 251.54 | 239.60 | 243.82 | 243.59 | 2,870,400 |
| 2026-03-11 | 252.52 | 253.91 | 248.03 | 251.65 | 251.42 | 1,970,200 |
| 2026-03-10 | 253.41 | 257.38 | 251.68 | 253.91 | 253.68 | 1,967,200 |
| 2026-03-09 | 247.35 | 254.24 | 243.62 | 254.14 | 253.91 | 2,647,400 |
| 2026-03-06 | 249.76 | 253.25 | 246.35 | 250.13 | 249.90 | 2,299,000 |
| 2026-03-05 | 258.00 | 259.64 | 249.02 | 252.39 | 252.16 | 3,215,500 |
| 2026-03-04 | 260.32 | 260.76 | 256.13 | 260.09 | 259.85 | 1,511,700 |
| 2026-03-03 | 259.53 | 261.04 | 252.51 | 258.84 | 258.60 | 2,178,500 |
| 2026-03-02 | 263.00 | 267.31 | 259.00 | 265.11 | 264.87 | 2,240,500 |
| 2026-02-27 | 258.48 | 262.63 | 257.49 | 262.53 | 262.29 | 3,401,200 |
| 2026-02-26 | 259.75 | 260.94 | 254.86 | 260.31 | 260.07 | 1,617,500 |
| 2026-02-25 | 259.98 | 261.83 | 255.82 | 259.64 | 259.40 | 1,923,600 |
| 2026-02-24 | 256.50 | 261.69 | 253.15 | 260.95 | 260.71 | 1,593,400 |
| 2026-02-23 | 256.08 | 258.50 | 255.27 | 257.04 | 256.80 | 2,184,400 |
| 2026-02-20 | 252.13 | 258.83 | 251.39 | 258.10 | 257.86 | 3,136,300 |
| 2026-02-19 | 246.77 | 251.68 | 245.00 | 251.30 | 251.07 | 2,435,600 |
| 2026-02-18 | 254.03 | 254.28 | 247.10 | 249.35 | 249.12 | 3,187,200 |
| 2026-02-17 | 247.19 | 254.57 | 246.02 | 252.55 | 252.32 | 3,357,700 |
| 2026-02-13 | 248.83 | 255.90 | 246.70 | 250.21 | 249.98 | 3,423,600 |
| 2026-02-12 | 235.81 | 256.70 | 235.79 | 244.79 | 244.56 | 5,210,500 |
| 2026-02-11 | 229.33 | 233.60 | 227.00 | 230.85 | 230.64 | 4,381,000 |
| 2026-02-10 | 225.70 | 227.51 | 224.04 | 224.47 | 224.26 | 2,503,800 |
| 2026-02-09 | 222.48 | 226.12 | 220.38 | 225.15 | 224.94 | 3,054,200 |
| 2026-02-06 | 213.97 | 223.70 | 213.97 | 223.16 | 222.95 | 2,905,300 |
| 2026-02-05 | 207.04 | 212.63 | 206.23 | 209.63 | 209.32 | 2,323,000 |
| 2026-02-04 | 213.04 | 214.00 | 204.85 | 208.61 | 208.30 | 3,692,100 |
| 2026-02-03 | 210.87 | 214.31 | 210.14 | 213.49 | 213.17 | 3,488,600 |
| 2026-02-02 | 206.81 | 209.20 | 204.55 | 207.21 | 206.90 | 2,359,600 |
| 2026-01-30 | 207.78 | 212.00 | 207.78 | 208.08 | 207.77 | 4,293,100 |
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.