Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	14.479	14.693	14.149	14.179	13.925	5,137,369
2019-03-01	14.272	14.364	14.095	14.341	14.083	6,189,175
2019-02-28	14.218	14.325	14.118	14.179	13.925	4,304,113
2019-02-27	14.095	14.394	14.095	14.287	14.030	5,267,378
2019-02-26	14.072	14.333	13.995	14.126	13.872	7,011,608
2019-02-25	14.072	14.187	13.988	14.118	13.864	6,520,522
2019-02-22	14.072	14.110	13.750	14.018	13.766	5,308,714
2019-02-21	14.072	14.241	13.942	13.988	13.736	5,853,917
2019-02-20	13.850	14.233	13.788	14.103	13.849	6,719,642
2019-02-19	13.589	13.995	13.574	13.850	13.601	8,581,233
2019-02-15	13.520	13.681	13.428	13.459	13.217	6,403,292
2019-02-14	13.681	13.712	13.390	13.413	13.172	5,186,660
2019-02-13	13.804	13.995	13.712	13.719	13.473	6,181,221
2019-02-12	13.497	13.842	13.497	13.742	13.495	7,829,216
2019-02-11	13.267	13.758	13.267	13.413	13.172	11,771,208
2019-02-08	13.880	13.957	12.776	13.114	12.878	13,017,962
2019-02-07	13.980	14.018	13.298	13.558	13.315	9,058,106
2019-02-06	14.080	14.471	13.689	14.049	13.751	13,746,638
2019-02-05	14.387	14.563	14.325	14.425	14.119	4,241,130
2019-02-04	14.195	14.371	14.064	14.364	14.059	6,119,672
2019-02-01	14.479	14.563	14.118	14.187	13.887	6,919,676
2019-01-31	14.295	14.532	14.279	14.433	14.127	4,855,053
2019-01-30	14.302	14.517	14.034	14.348	14.044	5,987,838
2019-01-29	14.110	14.325	14.049	14.103	13.804	7,247,371
2019-01-28	14.034	14.203	13.850	14.003	13.706	4,928,077
2019-01-25	14.264	14.494	14.187	14.218	13.917	10,278,780
2019-01-24	13.842	14.233	13.489	14.110	13.811	9,590,529
2019-01-23	13.252	14.034	13.252	13.842	13.549	17,022,286
2019-01-22	12.807	13.413	12.362	13.106	12.828	55,218,793
2019-01-18	15.621	15.805	15.506	15.598	15.268	8,194,075
2019-01-17	15.337	15.621	15.337	15.476	15.148	7,015,911
2019-01-16	15.414	15.621	15.207	15.414	15.088	7,249,327
2019-01-15	14.824	15.568	14.594	15.391	15.065	16,491,297
2019-01-14	14.793	14.977	14.601	14.854	14.540	4,984,540
2019-01-11	14.839	15.176	14.839	15.092	14.772	3,602,300
2019-01-10	14.900	15.123	14.532	15.038	14.720	5,019,226
2019-01-09	15.123	15.199	14.931	14.969	14.652	4,124,030
2019-01-08	15.054	15.153	14.900	14.931	14.615	5,327,101
2019-01-07	14.517	14.954	14.402	14.885	14.570	6,115,890
2019-01-04	14.318	14.839	14.279	14.540	14.232	7,616,142
2019-01-03	14.256	14.279	13.804	14.133	13.834	7,972,656
2019-01-02	12.768	14.264	12.684	14.233	13.932	14,572,070
2018-12-31	12.868	12.968	12.538	12.929	12.655	6,649,487
2018-12-28	13.114	13.236	12.799	12.853	12.581	3,741,176
2018-12-27	12.715	13.068	12.462	13.060	12.783	4,998,754
2018-12-26	12.492	12.914	11.986	12.914	12.641	6,208,214
2018-12-24	12.830	12.914	12.347	12.377	12.115	3,218,533
2018-12-21	13.420	13.765	12.968	13.022	12.746	13,937,804
2018-12-20	13.873	13.926	13.259	13.466	13.181	7,843,560
2018-12-19	14.318	14.563	13.689	13.742	13.451	6,955,927
2018-12-18	14.862	14.992	14.272	14.341	14.037	5,970,103
2018-12-17	15.077	15.383	14.540	14.686	14.374	7,767,667
2018-12-14	15.184	15.476	15.069	15.138	14.817	8,331,126
2018-12-13	15.568	15.713	15.199	15.291	14.967	3,786,034
2018-12-12	15.721	15.813	15.468	15.537	15.208	5,604,983
2018-12-11	15.583	15.851	15.199	15.445	15.118	4,870,310
2018-12-10	15.514	15.606	14.939	15.253	14.930	7,283,362
2018-12-07	15.759	15.936	15.499	15.560	15.230	5,292,936
2018-12-06	15.629	15.882	15.468	15.744	15.410	6,735,160
2018-12-04	16.503	16.618	15.790	15.989	15.651	5,983,404

← NewerPage 33 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.