Howmet Aerospace Inc. historical data

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

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
2025-10-17	189.84	191.35	187.46	189.68	189.29	1,522,700
2025-10-16	192.98	194.45	190.38	191.68	191.28	1,351,900
2025-10-15	194.48	196.07	189.03	192.27	191.87	1,212,700
2025-10-14	188.00	194.95	186.88	193.03	192.63	1,884,500
2025-10-13	186.08	190.79	185.83	189.99	189.60	1,671,700
2025-10-10	188.75	190.14	183.83	184.09	183.71	1,726,300
2025-10-09	192.57	192.93	188.59	188.83	188.44	1,121,000
2025-10-08	192.55	193.83	190.26	191.65	191.25	1,265,400
2025-10-07	190.42	191.52	188.85	191.46	191.06	1,489,300
2025-10-06	188.49	190.98	186.59	190.48	190.08	1,751,200
2025-10-03	191.97	192.02	186.89	189.25	188.86	1,617,500
2025-10-02	195.12	196.13	190.15	191.08	190.68	2,133,100
2025-10-01	194.16	198.48	193.04	194.85	194.45	2,267,200
2025-09-30	192.39	196.66	191.93	196.23	195.82	2,384,800
2025-09-29	194.69	196.39	189.92	191.92	191.52	2,485,200
2025-09-26	192.00	194.89	191.13	193.15	192.75	2,339,400
2025-09-25	189.53	190.37	186.73	189.85	189.46	1,326,900
2025-09-24	194.56	194.69	190.09	190.22	189.82	1,772,200
2025-09-23	192.45	194.35	189.72	193.58	193.18	2,224,900
2025-09-22	192.50	192.80	190.00	192.15	191.75	2,111,200
2025-09-19	192.90	192.99	186.30	190.23	189.83	4,621,000
2025-09-18	184.67	192.25	182.78	191.84	191.44	2,223,200
2025-09-17	187.58	188.25	183.24	185.39	185.00	2,227,600
2025-09-16	189.50	190.29	186.47	187.46	187.07	3,287,800
2025-09-15	186.00	189.50	186.00	189.25	188.86	1,813,200
2025-09-12	185.00	187.26	184.50	185.77	185.38	1,817,100
2025-09-11	184.39	185.66	181.36	184.21	183.83	2,000,200
2025-09-10	180.00	184.23	179.62	183.80	183.42	1,995,500
2025-09-09	178.78	179.49	176.32	178.98	178.61	1,399,600
2025-09-08	178.28	180.55	178.28	179.43	179.06	1,777,300
2025-09-05	180.25	181.39	173.38	178.20	177.83	2,016,700
2025-09-04	174.87	180.95	174.66	179.53	179.16	2,265,600
2025-09-03	173.40	174.51	172.41	174.49	174.13	1,678,700
2025-09-02	172.31	173.59	170.81	173.22	172.86	1,995,200
2025-08-29	176.15	176.54	172.52	174.10	173.74	1,665,700
2025-08-28	175.75	177.46	175.30	176.16	175.79	2,313,300
2025-08-27	175.50	176.67	174.94	175.65	175.29	1,926,600
2025-08-26	172.10	176.23	171.41	175.92	175.55	4,060,100
2025-08-25	171.35	174.73	170.85	171.24	170.88	1,945,800
2025-08-22	174.10	175.08	170.24	171.00	170.64	2,996,400
2025-08-21	171.85	174.49	171.27	173.25	172.89	2,261,500
2025-08-20	171.50	172.66	169.45	171.94	171.58	2,762,800
2025-08-19	172.25	174.19	171.04	171.90	171.54	2,274,200
2025-08-18	171.96	173.48	170.80	173.05	172.69	2,241,000
2025-08-15	176.00	176.00	170.34	171.25	170.89	3,265,000
2025-08-14	176.40	177.41	174.17	175.99	175.62	2,004,000
2025-08-13	181.57	181.81	172.52	176.80	176.43	3,174,700
2025-08-12	180.81	181.30	178.38	180.90	180.52	1,256,100
2025-08-11	180.67	181.87	178.16	179.88	179.51	1,449,700
2025-08-08	182.77	183.41	178.79	180.75	180.37	1,588,800

← NewerPage 5 of 42 · 2,503 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.