Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	20.146	20.207	20.000	20.146	19.452	4,418,474
2017-09-25	20.100	20.314	19.831	20.038	19.349	5,910,771
2017-09-22	20.399	20.514	20.015	20.100	19.408	4,887,522
2017-09-21	20.084	20.583	19.908	20.545	19.837	4,972,804
2017-09-20	19.900	20.092	19.762	20.092	19.400	3,971,202
2017-09-19	19.440	19.908	19.295	19.893	19.208	5,545,521
2017-09-18	19.463	19.548	19.333	19.433	18.764	2,477,470
2017-09-15	19.456	19.555	19.287	19.433	18.764	14,270,324
2017-09-14	19.272	19.509	19.080	19.448	18.779	3,099,869
2017-09-13	19.295	19.494	19.156	19.364	18.697	2,974,554
2017-09-12	19.203	19.333	19.149	19.295	18.630	2,531,194
2017-09-11	18.842	19.310	18.827	19.156	18.497	4,031,838
2017-09-08	18.581	18.788	18.413	18.727	18.082	5,446,678
2017-09-07	18.704	18.750	18.489	18.604	17.964	3,249,829
2017-09-06	18.788	19.018	18.650	18.666	18.023	5,978,449
2017-09-05	19.540	19.540	18.558	18.704	18.060	6,781,191
2017-09-01	19.594	19.770	19.555	19.563	18.890	3,814,330
2017-08-31	19.540	19.709	19.433	19.532	18.860	4,185,058
2017-08-30	19.440	19.555	19.272	19.479	18.808	1,885,062
2017-08-29	19.133	19.494	18.804	19.440	18.771	2,195,154
2017-08-28	19.440	19.509	19.233	19.302	18.638	2,124,086
2017-08-25	19.624	19.670	19.364	19.364	18.697	2,401,186
2017-08-24	19.709	19.877	19.502	19.532	18.860	2,973,642
2017-08-23	19.555	19.870	19.517	19.609	18.934	2,630,429
2017-08-22	19.172	19.739	19.057	19.701	19.023	4,621,898
2017-08-21	18.650	18.980	18.635	18.773	18.127	3,512,846
2017-08-18	18.558	18.811	18.420	18.627	17.986	3,400,180
2017-08-17	18.911	19.149	18.604	18.620	17.979	2,161,119
2017-08-16	19.103	19.318	19.003	19.049	18.393	4,596,730
2017-08-15	18.857	19.003	18.719	18.980	18.327	4,025,057
2017-08-14	18.535	18.903	18.459	18.834	18.186	2,427,135
2017-08-11	18.351	18.597	18.328	18.397	17.764	3,000,374
2017-08-10	18.842	18.903	18.382	18.420	17.786	3,593,433
2017-08-09	19.141	19.195	18.773	18.903	18.253	3,354,279
2017-08-08	19.341	19.601	19.149	19.164	18.504	4,665,582
2017-08-07	19.272	19.609	19.226	19.433	18.764	3,751,999
2017-08-04	19.494	19.540	19.226	19.272	18.608	2,951,082
2017-08-03	19.049	19.448	18.903	19.425	18.756	6,384,254
2017-08-02	19.149	19.295	19.018	19.080	18.423	6,563,684
2017-08-01	19.126	19.295	18.765	19.249	18.542	4,228,872
2017-07-31	19.218	19.287	18.865	19.011	18.313	3,201,059
2017-07-28	19.203	19.471	19.080	19.133	18.431	2,495,204
2017-07-27	19.716	19.785	19.203	19.264	18.556	4,363,184
2017-07-26	19.900	19.900	19.609	19.624	18.903	3,918,259
2017-07-25	19.555	20.015	19.486	19.877	19.147	6,073,250
2017-07-24	19.762	19.939	19.018	19.302	18.593	7,415,587
2017-07-21	19.003	19.333	18.919	19.333	18.623	4,952,853
2017-07-20	19.218	19.417	18.972	18.980	18.283	7,933,145
2017-07-19	19.172	19.325	19.034	19.264	18.556	2,918,482
2017-07-18	19.103	19.203	18.926	19.080	18.379	3,658,372
2017-07-17	18.712	19.348	18.650	19.133	18.431	5,603,158
2017-07-14	18.612	18.834	18.482	18.704	18.017	3,421,696
2017-07-13	18.758	18.819	18.528	18.750	18.061	5,811,667
2017-07-12	18.574	18.750	18.466	18.551	17.869	3,638,160
2017-07-11	18.344	18.566	18.175	18.420	17.744	5,650,493
2017-07-10	18.006	18.520	17.830	18.275	17.603	7,051,510
2017-07-07	17.584	17.883	17.477	17.738	17.086	4,078,260
2017-07-06	17.600	17.830	17.446	17.577	16.931	5,794,976
2017-07-05	17.554	17.669	17.385	17.630	16.983	7,358,342
2017-07-03	17.439	17.784	17.400	17.515	16.872	4,411,562

← NewerPage 39 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.