Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	16.825	16.979	16.641	16.894	16.606	4,262,776
2019-05-28	17.055	17.193	16.971	16.979	16.689	4,153,631
2019-05-24	17.124	17.270	16.979	17.063	16.772	4,182,319
2019-05-23	16.925	17.132	16.864	17.032	16.742	3,587,565
2019-05-22	17.178	17.362	17.140	17.155	16.862	4,263,167
2019-05-21	16.956	17.163	16.933	17.163	16.870	4,637,937
2019-05-20	16.802	17.002	16.733	16.879	16.591	4,785,810
2019-05-17	16.733	17.117	16.679	16.841	16.553	5,740,208
2019-05-16	16.963	17.147	16.902	16.963	16.674	4,320,543
2019-05-15	16.595	16.956	16.595	16.879	16.591	4,717,350
2019-05-14	16.595	16.948	16.518	16.764	16.478	3,649,505
2019-05-13	16.795	16.940	16.442	16.495	16.214	4,989,104
2019-05-10	16.825	17.308	16.687	17.239	16.945	4,899,258
2019-05-09	17.002	17.055	16.779	16.940	16.651	4,511,449
2019-05-08	17.055	17.385	16.971	17.170	16.877	3,892,570
2019-05-07	17.078	17.278	16.902	17.094	16.802	4,493,714
2019-05-06	16.779	17.232	16.726	17.170	16.877	4,250,258
2019-05-03	16.856	17.209	16.695	17.186	16.893	5,939,329
2019-05-02	16.810	17.032	16.695	16.802	16.516	7,618,359
2019-05-01	16.488	16.994	16.442	16.457	16.161	9,593,137
2019-04-30	16.334	16.503	15.890	16.472	16.176	9,291,782
2019-04-29	15.859	16.020	15.844	15.874	15.589	3,714,574
2019-04-26	15.798	15.890	15.729	15.859	15.574	3,838,976
2019-04-25	16.104	16.150	15.805	15.828	15.544	4,887,392
2019-04-24	15.928	16.304	15.897	16.181	15.890	7,018,780
2019-04-23	15.644	15.936	15.621	15.859	15.574	5,228,910
2019-04-22	15.284	15.598	15.253	15.552	15.273	4,395,132
2019-04-18	15.322	15.460	15.291	15.368	15.092	5,796,932
2019-04-17	15.337	15.476	15.092	15.276	15.002	13,506,702
2019-04-16	15.859	15.982	15.767	15.859	15.574	4,536,877
2019-04-15	15.874	15.951	15.744	15.759	15.476	5,200,222
2019-04-12	15.752	15.951	15.713	15.882	15.597	4,726,739
2019-04-11	15.422	15.698	15.399	15.621	15.340	5,442,505
2019-04-10	15.337	15.552	15.330	15.399	15.122	5,221,086
2019-04-09	15.406	15.414	15.184	15.337	15.062	5,378,870
2019-04-08	15.307	15.591	15.161	15.537	15.258	5,605,896
2019-04-05	15.291	15.468	15.261	15.422	15.145	11,605,600
2019-04-04	14.992	15.268	14.985	15.238	14.964	4,843,056
2019-04-03	15.245	15.276	14.923	15.015	14.745	5,715,823
2019-04-02	15.061	15.253	15.008	15.146	14.874	4,540,006
2019-04-01	14.839	15.092	14.778	15.077	14.806	8,734,974
2019-03-29	14.762	14.946	14.617	14.655	14.392	6,082,899
2019-03-28	14.555	14.732	14.494	14.670	14.407	3,812,635
2019-03-27	14.456	14.624	14.364	14.509	14.248	4,129,377
2019-03-26	14.402	14.517	14.264	14.417	14.158	4,455,638
2019-03-25	14.325	14.563	14.249	14.264	14.007	5,100,335
2019-03-22	14.617	14.739	14.133	14.356	14.098	5,691,308
2019-03-21	14.532	14.801	14.532	14.724	14.459	5,106,986
2019-03-20	14.632	14.732	14.540	14.632	14.369	4,658,801
2019-03-19	14.785	14.939	14.586	14.663	14.399	5,671,096
2019-03-18	14.594	14.831	14.532	14.747	14.482	5,622,587
2019-03-15	14.517	14.663	14.463	14.563	14.301	8,152,738
2019-03-14	14.502	14.724	14.502	14.532	14.271	4,869,918
2019-03-13	14.509	14.655	14.456	14.532	14.271	5,236,082
2019-03-12	14.417	14.532	14.295	14.471	14.211	6,652,226
2019-03-11	13.988	14.517	13.972	14.425	14.166	6,515,827
2019-03-08	13.965	14.356	13.888	14.179	13.925	3,735,047
2019-03-07	14.233	14.279	13.827	14.049	13.797	5,810,102
2019-03-06	14.272	14.532	14.203	14.272	14.015	6,291,409
2019-03-05	14.218	14.433	14.149	14.272	14.015	6,287,627

← NewerPage 32 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.