Howmet Aerospace Inc. historical data

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

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

← NewerPage 3 of 42 · 2,503 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.