Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	20.360	20.591	19.824	19.854	19.083	4,870,049
2017-04-04	20.054	20.307	20.000	20.230	19.444	6,896,465
2017-04-03	20.307	20.476	19.839	20.077	19.297	3,058,402
2017-03-31	20.299	20.360	20.092	20.199	19.415	3,278,778
2017-03-30	20.023	20.383	19.962	20.368	19.577	3,326,634
2017-03-29	20.522	20.713	20.031	20.092	19.311	4,206,834
2017-03-28	20.284	20.798	20.284	20.736	19.930	3,320,114
2017-03-27	20.023	20.445	19.946	20.368	19.577	3,680,279
2017-03-24	20.460	20.621	20.222	20.460	19.665	3,822,285
2017-03-23	20.322	20.583	20.284	20.460	19.665	5,213,392
2017-03-22	20.468	20.759	20.261	20.322	19.532	4,547,961
2017-03-21	21.419	21.465	20.453	20.514	19.717	8,356,293
2017-03-20	21.120	21.610	21.012	21.373	20.542	4,938,639
2017-03-17	20.966	21.327	20.928	21.089	20.270	7,816,437
2017-03-16	20.997	21.127	20.690	20.951	20.137	3,481,158
2017-03-15	20.575	21.035	20.537	20.905	20.093	2,964,253
2017-03-14	20.383	20.522	20.284	20.453	19.658	2,488,814
2017-03-13	20.545	20.729	20.376	20.552	19.754	4,141,504
2017-03-10	20.391	20.644	20.268	20.575	19.776	5,169,708
2017-03-09	20.506	20.706	20.146	20.314	19.525	5,255,381
2017-03-08	20.683	20.851	20.437	20.591	19.790	5,336,620
2017-03-07	21.166	21.196	20.437	20.690	19.886	8,165,518
2017-03-06	21.480	21.495	21.135	21.242	20.417	4,628,809
2017-03-03	21.902	22.078	21.281	21.541	20.704	4,725,044
2017-03-02	22.423	22.592	21.871	21.887	21.036	3,909,653
2017-03-01	22.469	22.922	22.469	22.653	21.773	4,718,524
2017-02-28	22.316	22.531	21.963	22.078	21.220	5,402,733
2017-02-27	22.469	22.730	22.324	22.423	21.552	3,999,498
2017-02-24	22.232	22.646	22.040	22.485	21.611	5,881,040
2017-02-23	23.451	23.535	22.638	22.676	21.795	9,063,843
2017-02-22	22.914	23.436	22.914	23.428	22.518	5,890,168
2017-02-21	22.753	23.298	22.738	23.229	22.326	5,062,910
2017-02-17	22.515	23.068	22.431	22.937	22.046	6,065,556
2017-02-16	22.347	22.615	22.285	22.615	21.736	6,581,158
2017-02-15	22.500	22.638	22.301	22.400	21.530	6,616,366
2017-02-14	22.584	23.129	22.500	22.638	21.758	15,496,866
2017-02-13	22.600	22.906	22.278	22.738	21.854	13,249,683
2017-02-10	21.649	22.891	21.564	22.715	21.832	15,049,203
2017-02-09	20.936	21.580	20.821	21.442	20.609	11,826,237
2017-02-08	20.307	21.020	20.192	20.936	20.122	9,996,334
2017-02-07	20.092	20.491	19.992	20.414	19.621	9,796,561
2017-02-06	19.341	20.176	19.341	20.092	19.311	13,364,826
2017-02-03	19.302	19.877	19.302	19.862	19.090	7,777,186
2017-02-02	19.179	19.555	19.034	19.325	18.574	10,545,057
2017-02-01	17.845	19.555	17.707	19.387	18.633	21,366,562
2017-01-31	17.101	17.477	16.971	17.477	16.754	7,382,335
2017-01-30	17.347	17.377	16.994	17.255	16.541	4,940,856
2017-01-27	17.523	17.546	17.262	17.331	16.614	3,523,538
2017-01-26	17.293	17.546	17.109	17.531	16.805	4,269,426
2017-01-25	17.147	17.423	17.048	17.400	16.680	4,958,982
2017-01-24	16.472	17.178	16.426	17.002	16.298	10,834,675
2017-01-23	16.304	16.388	16.173	16.357	15.680	5,454,371
2017-01-20	16.334	16.595	16.212	16.327	15.651	7,332,914
2017-01-19	15.943	16.373	15.943	16.342	15.666	4,805,110
2017-01-18	15.897	16.074	15.821	16.012	15.350	3,360,930
2017-01-17	15.874	16.028	15.782	15.905	15.247	3,969,898
2017-01-13	16.058	16.281	16.020	16.204	15.533	6,019,525
2017-01-12	16.051	16.127	15.721	16.104	15.438	7,235,505
2017-01-11	15.897	16.181	15.836	16.181	15.511	5,475,887
2017-01-10	15.476	16.051	15.476	15.882	15.225	5,622,066

← NewerPage 41 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.