Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 211.76 | 213.59 | 208.14 | 208.93 | 208.62 | 3,235,800 |
| 2026-01-28 | 214.32 | 215.15 | 208.30 | 210.84 | 210.52 | 3,925,400 |
| 2026-01-27 | 216.65 | 218.48 | 214.24 | 215.53 | 215.21 | 2,625,900 |
| 2026-01-26 | 214.44 | 218.02 | 213.94 | 215.39 | 215.07 | 2,798,700 |
| 2026-01-23 | 217.81 | 219.00 | 213.80 | 214.89 | 214.57 | 3,492,900 |
| 2026-01-22 | 224.34 | 226.00 | 216.12 | 217.70 | 217.37 | 3,862,700 |
| 2026-01-21 | 221.95 | 226.74 | 220.51 | 225.00 | 224.66 | 2,288,700 |
| 2026-01-20 | 223.04 | 226.62 | 217.85 | 220.36 | 220.03 | 2,489,100 |
| 2026-01-16 | 224.49 | 225.80 | 223.05 | 224.89 | 224.55 | 1,671,700 |
| 2026-01-15 | 222.46 | 226.87 | 222.46 | 224.26 | 223.92 | 2,099,600 |
| 2026-01-14 | 219.30 | 221.76 | 215.88 | 220.25 | 219.92 | 2,143,100 |
| 2026-01-13 | 221.34 | 223.61 | 219.08 | 219.64 | 219.31 | 2,487,500 |
| 2026-01-12 | 218.16 | 221.44 | 216.59 | 220.15 | 219.82 | 2,076,400 |
| 2026-01-09 | 212.03 | 219.39 | 212.03 | 218.27 | 217.94 | 2,343,500 |
| 2026-01-08 | 215.48 | 217.00 | 205.88 | 210.02 | 209.71 | 3,240,600 |
| 2026-01-07 | 215.44 | 216.35 | 210.71 | 210.90 | 210.58 | 2,128,400 |
| 2026-01-06 | 213.59 | 216.38 | 211.23 | 214.69 | 214.37 | 2,451,300 |
| 2026-01-05 | 212.11 | 215.59 | 209.14 | 212.92 | 212.60 | 2,736,900 |
| 2026-01-02 | 205.49 | 211.73 | 204.15 | 211.71 | 211.39 | 1,672,900 |
| 2025-12-31 | 208.04 | 208.34 | 204.83 | 205.02 | 204.71 | 1,211,500 |
| 2025-12-30 | 209.29 | 209.48 | 207.13 | 207.81 | 207.50 | 1,043,400 |
| 2025-12-29 | 210.50 | 211.36 | 208.88 | 209.49 | 209.18 | 1,760,700 |
| 2025-12-26 | 211.57 | 212.52 | 210.02 | 211.22 | 210.90 | 953,900 |
| 2025-12-24 | 210.59 | 212.46 | 209.74 | 212.17 | 211.85 | 835,700 |
| 2025-12-23 | 208.04 | 210.43 | 207.90 | 209.57 | 209.26 | 1,479,300 |
| 2025-12-22 | 205.00 | 209.24 | 201.42 | 208.17 | 207.86 | 1,919,500 |
| 2025-12-19 | 198.97 | 203.80 | 198.50 | 203.49 | 203.19 | 3,462,500 |
| 2025-12-18 | 193.70 | 200.06 | 193.58 | 198.00 | 197.70 | 2,899,900 |
| 2025-12-17 | 195.20 | 197.91 | 191.05 | 191.19 | 190.90 | 2,645,100 |
| 2025-12-16 | 194.67 | 196.22 | 192.51 | 195.18 | 194.89 | 3,017,500 |
| 2025-12-15 | 198.20 | 201.21 | 195.74 | 197.24 | 196.95 | 2,231,500 |
| 2025-12-12 | 198.18 | 201.66 | 195.70 | 198.31 | 198.01 | 2,466,100 |
| 2025-12-11 | 191.65 | 196.25 | 189.19 | 195.89 | 195.60 | 1,970,900 |
| 2025-12-10 | 191.97 | 194.37 | 190.32 | 192.39 | 192.10 | 2,296,000 |
| 2025-12-09 | 193.60 | 195.05 | 191.25 | 191.36 | 191.07 | 2,234,600 |
| 2025-12-08 | 191.69 | 194.69 | 190.81 | 193.64 | 193.35 | 2,661,600 |
| 2025-12-05 | 197.00 | 197.16 | 188.83 | 190.98 | 190.69 | 2,754,300 |
| 2025-12-04 | 193.95 | 197.75 | 193.20 | 196.27 | 195.98 | 1,976,900 |
| 2025-12-03 | 196.65 | 196.88 | 192.05 | 194.29 | 194.00 | 1,851,400 |
| 2025-12-02 | 200.66 | 201.22 | 194.97 | 196.26 | 195.97 | 2,551,800 |
| 2025-12-01 | 203.00 | 203.57 | 198.50 | 198.74 | 198.44 | 1,832,500 |
| 2025-11-28 | 206.15 | 207.77 | 202.68 | 204.59 | 204.28 | 688,600 |
| 2025-11-26 | 204.20 | 207.44 | 204.20 | 204.63 | 204.32 | 1,968,200 |
| 2025-11-25 | 201.97 | 204.40 | 198.73 | 203.68 | 203.38 | 3,035,700 |
| 2025-11-24 | 197.61 | 201.17 | 196.98 | 200.12 | 199.82 | 3,086,400 |
| 2025-11-21 | 197.00 | 198.65 | 192.76 | 197.28 | 196.99 | 2,927,600 |
| 2025-11-20 | 206.72 | 207.85 | 197.57 | 197.92 | 197.62 | 2,487,100 |
| 2025-11-19 | 201.22 | 205.35 | 200.66 | 202.06 | 201.76 | 2,152,000 |
| 2025-11-18 | 200.81 | 202.36 | 196.64 | 201.22 | 200.92 | 2,035,200 |
| 2025-11-17 | 203.97 | 204.70 | 199.00 | 200.28 | 199.98 | 1,469,200 |
| 2025-11-14 | 200.00 | 205.00 | 197.00 | 203.29 | 202.99 | 1,573,800 |
| 2025-11-13 | 205.86 | 205.86 | 200.26 | 201.30 | 201.00 | 3,006,400 |
| 2025-11-12 | 208.57 | 210.32 | 204.75 | 205.07 | 204.76 | 2,144,500 |
| 2025-11-11 | 208.27 | 209.96 | 204.80 | 208.90 | 208.59 | 1,435,300 |
| 2025-11-10 | 208.83 | 211.78 | 206.87 | 209.74 | 209.43 | 1,413,700 |
| 2025-11-07 | 204.69 | 207.40 | 201.32 | 206.66 | 206.35 | 2,282,400 |
| 2025-11-06 | 206.12 | 208.24 | 204.67 | 205.72 | 205.29 | 1,935,700 |
| 2025-11-05 | 203.03 | 207.44 | 203.03 | 206.31 | 205.88 | 1,406,300 |
| 2025-11-04 | 203.07 | 205.54 | 200.59 | 205.02 | 204.59 | 1,917,800 |
| 2025-11-03 | 208.10 | 210.50 | 206.54 | 206.74 | 206.31 | 3,134,400 |
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.