Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	18.459	18.597	18.267	18.474	17.917	6,214,864
2018-03-19	18.765	18.827	18.252	18.428	17.872	4,610,944
2018-03-16	18.658	18.926	18.489	18.834	18.266	6,951,102
2018-03-15	18.505	18.650	18.290	18.589	18.028	5,052,478
2018-03-14	19.179	19.249	18.321	18.451	17.894	6,700,734
2018-03-13	19.210	19.341	19.049	19.133	18.556	4,475,198
2018-03-12	19.341	19.356	18.957	19.118	18.541	4,123,378
2018-03-09	19.126	19.318	18.995	19.318	18.735	3,043,797
2018-03-08	18.980	19.072	18.681	19.018	18.445	2,966,991
2018-03-07	18.620	18.965	18.574	18.880	18.311	2,568,228
2018-03-06	18.750	18.980	18.696	18.827	18.259	4,494,106
2018-03-05	18.175	18.742	18.121	18.658	18.095	4,913,472
2018-03-02	18.282	18.482	17.945	18.336	17.783	3,655,242
2018-03-01	18.758	18.911	18.275	18.420	17.864	4,513,796
2018-02-28	19.034	19.195	18.704	18.704	18.140	6,868,038
2018-02-27	19.279	19.433	18.949	18.972	18.400	3,592,911
2018-02-26	19.341	19.394	19.172	19.272	18.690	3,289,470
2018-02-23	18.857	19.279	18.811	19.272	18.690	4,797,286
2018-02-22	19.041	19.172	18.742	18.819	18.251	3,318,289
2018-02-21	19.103	19.486	18.903	18.911	18.340	3,468,510
2018-02-20	19.249	19.532	18.988	19.064	18.489	4,344,537
2018-02-16	19.310	19.839	19.226	19.448	18.861	7,149,962
2018-02-15	19.739	19.755	19.103	19.341	18.757	5,887,038
2018-02-14	18.827	19.709	18.827	19.540	18.950	5,921,464
2018-02-13	18.873	19.072	18.765	19.003	18.430	7,071,201
2018-02-12	19.026	19.310	18.811	19.049	18.474	6,439,674
2018-02-09	18.903	19.095	17.883	18.911	18.340	10,710,404
2018-02-08	19.272	19.318	18.551	18.750	18.184	9,713,626
2018-02-07	19.249	19.525	19.072	19.249	18.668	7,236,157
2018-02-06	20.084	20.245	19.172	19.387	18.802	13,062,820
2018-02-05	21.012	21.250	19.816	20.337	19.724	14,247,504
2018-02-02	22.822	22.822	22.109	22.324	21.650	9,938,827
2018-02-01	22.814	23.305	22.791	23.091	22.394	3,662,154
2018-01-31	23.006	23.397	22.830	23.052	22.312	4,437,773
2018-01-30	23.022	23.144	22.531	22.945	22.208	5,778,415
2018-01-29	23.643	23.704	23.137	23.206	22.460	3,211,361
2018-01-26	23.436	23.666	23.259	23.650	22.891	2,983,552
2018-01-25	23.505	23.620	23.121	23.367	22.616	2,582,702
2018-01-24	23.267	23.520	23.198	23.374	22.624	3,307,205
2018-01-23	23.336	23.336	23.091	23.236	22.490	2,950,300
2018-01-22	23.175	23.336	23.037	23.336	22.587	4,670,015
2018-01-19	23.236	23.351	22.868	23.175	22.431	5,923,029
2018-01-18	23.183	23.451	22.976	23.275	22.527	4,312,850
2018-01-17	23.321	23.535	23.252	23.420	22.668	4,206,704
2018-01-16	23.712	23.903	23.075	23.321	22.572	6,490,660
2018-01-12	23.390	23.696	23.282	23.650	22.891	4,486,021
2018-01-11	22.937	23.344	22.899	23.313	22.564	4,059,613
2018-01-10	22.676	22.953	22.569	22.845	22.112	2,703,714
2018-01-09	22.853	22.999	22.584	22.860	22.126	3,121,124
2018-01-08	22.761	22.883	22.561	22.822	22.089	5,458,414
2018-01-05	22.431	22.722	22.316	22.707	21.978	4,825,713
2018-01-04	21.626	22.584	21.480	22.485	21.763	8,605,357
2018-01-03	21.173	21.472	20.706	21.457	20.768	7,297,575
2018-01-02	20.943	21.296	20.936	21.288	20.605	3,907,175
2017-12-29	21.181	21.219	20.882	20.897	20.226	3,508,282
2017-12-28	20.936	21.204	20.859	21.181	20.501	3,162,200
2017-12-27	20.759	20.989	20.675	20.966	20.293	2,443,305
2017-12-26	20.552	20.890	20.483	20.759	20.093	2,592,482
2017-12-22	20.476	20.675	20.261	20.575	19.915	3,583,653
2017-12-21	20.161	20.568	20.000	20.552	19.892	4,671,580

← NewerPage 37 of 42 · 2,507 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.