Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	19.333	19.502	19.141	19.249	18.935	2,081,575
2019-08-21	19.601	19.601	19.302	19.325	19.011	1,889,887
2019-08-20	19.118	19.387	18.957	19.348	19.033	2,230,753
2019-08-19	19.226	19.318	19.110	19.195	18.883	3,646,766
2019-08-16	18.949	19.149	18.865	19.049	18.739	2,415,921
2019-08-15	19.034	19.034	18.712	18.842	18.535	3,766,474
2019-08-14	19.195	19.302	18.911	18.995	18.686	4,019,580
2019-08-13	19.226	19.709	19.126	19.471	19.154	3,603,604
2019-08-12	19.179	19.463	19.087	19.325	19.011	2,447,086
2019-08-09	19.563	19.716	19.241	19.341	19.026	2,823,030
2019-08-08	19.502	19.808	19.272	19.502	19.184	5,348,226
2019-08-07	18.873	19.348	18.489	19.333	19.018	5,824,577
2019-08-06	18.267	18.934	18.098	18.842	18.535	4,326,411
2019-08-05	17.891	18.420	17.753	18.068	17.774	5,245,340
2019-08-02	19.755	19.939	17.776	18.221	17.924	6,400,554
2019-08-01	19.103	19.103	18.627	18.681	18.377	4,906,822
2019-07-31	19.295	19.502	19.057	19.203	18.875	2,755,352
2019-07-30	19.249	19.302	19.011	19.279	18.950	2,860,976
2019-07-29	19.739	19.778	19.264	19.287	18.958	3,381,402
2019-07-26	19.586	19.770	19.586	19.739	19.403	2,218,626
2019-07-25	19.663	19.724	19.425	19.640	19.305	2,740,878
2019-07-24	19.249	19.716	19.179	19.670	19.335	4,106,687
2019-07-23	19.417	19.440	19.187	19.295	18.965	3,033,104
2019-07-22	19.287	19.417	19.241	19.272	18.943	2,465,994
2019-07-19	19.463	19.471	19.272	19.310	18.980	2,480,078
2019-07-18	19.203	19.279	18.995	19.279	18.950	2,530,803
2019-07-17	19.762	19.762	19.348	19.402	19.071	2,558,187
2019-07-16	19.770	19.916	19.709	19.770	19.433	2,926,567
2019-07-15	19.939	19.977	19.609	19.801	19.463	2,740,747
2019-07-12	19.808	19.946	19.724	19.939	19.599	2,099,962
2019-07-11	19.770	19.801	19.663	19.724	19.388	1,531,548
2019-07-10	19.939	20.015	19.747	19.778	19.440	2,054,582
2019-07-09	19.724	19.847	19.655	19.816	19.478	3,131,034
2019-07-08	19.885	19.977	19.716	19.801	19.463	4,398,262
2019-07-05	19.755	20.023	19.617	20.015	19.674	4,278,424
2019-07-03	20.123	20.123	19.816	19.839	19.501	2,907,007
2019-07-02	20.023	20.199	19.893	20.054	19.712	3,720,442
2019-07-01	20.092	20.245	19.969	20.000	19.659	6,825,136
2019-06-28	19.494	19.808	19.448	19.801	19.463	6,993,352
2019-06-27	19.087	19.494	18.980	19.471	19.139	5,216,522
2019-06-26	18.804	19.149	18.719	19.087	18.762	3,782,643
2019-06-25	18.704	18.873	18.528	18.704	18.385	5,060,954
2019-06-24	18.704	18.842	18.612	18.635	18.317	4,182,058
2019-06-21	18.505	18.942	18.466	18.658	18.340	9,969,602
2019-06-20	18.390	18.528	18.305	18.520	18.204	7,157,134
2019-06-19	18.068	18.221	17.999	18.167	17.857	4,599,860
2019-06-18	17.638	18.098	17.577	18.045	17.737	3,488,461
2019-06-17	17.615	17.638	17.393	17.546	17.247	2,646,729
2019-06-14	17.730	17.730	17.569	17.623	17.322	4,133,419
2019-06-13	17.485	17.791	17.400	17.784	17.480	3,333,285
2019-06-12	17.638	17.669	17.301	17.377	17.081	4,931,858
2019-06-11	17.976	18.022	17.439	17.646	17.345	4,743,952
2019-06-10	18.183	18.321	17.837	17.860	17.556	4,324,977
2019-06-07	17.883	18.106	17.845	18.052	17.744	4,995,102
2019-06-06	17.638	17.922	17.554	17.853	17.548	5,070,604
2019-06-05	17.331	17.623	17.324	17.623	17.322	3,951,381
2019-06-04	17.040	17.324	16.979	17.293	16.998	4,787,897
2019-06-03	16.779	16.986	16.687	16.963	16.674	6,404,596
2019-05-31	16.749	16.910	16.741	16.795	16.508	4,355,230
2019-05-30	16.887	17.002	16.810	16.871	16.583	2,547,364

← NewerPage 31 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.