Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 202.87 | 209.80 | 202.87 | 205.95 | 205.52 | 3,401,800 |
| 2025-10-30 | 201.12 | 211.95 | 200.00 | 201.77 | 201.35 | 3,983,100 |
| 2025-10-29 | 201.07 | 205.15 | 199.66 | 203.48 | 203.06 | 2,517,400 |
| 2025-10-28 | 203.00 | 205.29 | 200.85 | 201.04 | 200.62 | 2,499,900 |
| 2025-10-27 | 201.17 | 202.84 | 200.00 | 201.84 | 201.42 | 1,665,600 |
| 2025-10-24 | 201.70 | 202.50 | 198.25 | 198.51 | 198.10 | 2,142,300 |
| 2025-10-23 | 191.61 | 200.20 | 191.50 | 200.10 | 199.68 | 2,300,800 |
| 2025-10-22 | 197.79 | 200.00 | 188.86 | 191.23 | 190.83 | 2,251,000 |
| 2025-10-21 | 193.24 | 197.84 | 193.08 | 197.18 | 196.77 | 2,022,600 |
| 2025-10-20 | 191.63 | 193.50 | 190.59 | 192.52 | 192.12 | 1,044,900 |
← NewerPage 5 of 5 · 250 trading days
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.