Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	181.64	182.97	178.00	181.58	181.08	1,889,900
2025-08-06	179.40	182.68	178.05	182.06	181.56	2,018,100
2025-08-05	182.00	182.98	177.67	179.32	178.83	2,986,700
2025-08-04	185.50	186.55	180.74	181.16	180.66	3,729,100
2025-08-01	177.00	186.37	174.02	184.26	183.76	5,089,200
2025-07-31	187.78	188.80	171.78	179.77	179.28	8,508,800
2025-07-30	189.03	193.26	188.48	192.14	191.61	2,971,700
2025-07-29	190.81	191.20	188.73	189.17	188.65	2,289,500
2025-07-28	190.12	190.44	187.15	188.17	187.65	2,337,900
2025-07-25	187.63	190.94	187.01	189.52	189.00	1,915,600
2025-07-24	187.35	188.33	186.10	186.80	186.29	2,903,300
2025-07-23	183.81	186.78	183.10	186.40	185.89	2,769,800
2025-07-22	185.01	186.89	180.27	183.34	182.84	3,283,100
2025-07-21	190.50	190.67	187.30	187.83	187.32	2,098,300
2025-07-18	189.12	191.61	188.50	190.49	189.97	2,265,100
2025-07-17	185.99	189.48	185.25	188.83	188.31	3,041,000
2025-07-16	185.07	185.68	181.00	184.30	183.80	1,843,800
2025-07-15	184.50	185.12	182.15	184.68	184.17	1,918,600
2025-07-14	180.20	184.66	179.36	184.32	183.82	2,084,900
2025-07-11	178.39	180.31	178.00	179.68	179.19	1,748,300
2025-07-10	181.93	182.70	176.63	178.53	178.04	2,824,000
2025-07-09	181.40	182.44	179.00	181.42	180.92	2,306,100
2025-07-08	179.99	181.34	174.14	179.46	178.97	3,288,700
2025-07-07	180.95	182.32	178.78	180.25	179.76	2,865,100
2025-07-03	176.69	181.06	176.07	181.06	180.56	1,766,400
2025-07-02	175.37	176.96	173.50	175.95	175.47	3,249,700
2025-07-01	183.88	186.35	176.02	176.22	175.74	6,061,300
2025-06-30	183.04	187.51	182.16	186.13	185.62	4,564,700
2025-06-27	177.48	185.52	177.48	184.90	184.39	23,827,800
2025-06-26	178.58	179.32	175.85	176.85	176.37	4,390,800
2025-06-25	177.73	178.69	175.28	176.08	175.60	2,692,900
2025-06-24	177.00	177.50	173.78	176.57	176.09	2,509,400
2025-06-23	172.90	175.78	172.39	175.63	175.15	2,427,100
2025-06-20	171.71	173.46	169.06	173.34	172.87	4,597,400
2025-06-18	172.01	173.63	169.93	170.23	169.76	2,343,400
2025-06-17	171.47	172.92	170.87	172.12	171.65	1,965,400
2025-06-16	172.79	174.39	171.29	171.60	171.13	2,340,000
2025-06-13	170.92	172.55	170.10	171.20	170.73	2,418,300
2025-06-12	168.68	172.02	168.50	171.52	171.05	2,280,600
2025-06-11	169.07	172.10	165.51	170.74	170.27	2,979,900
2025-06-10	171.50	173.41	166.87	168.62	168.16	5,076,900
2025-06-09	176.57	176.87	172.79	172.87	172.40	2,277,600
2025-06-06	175.84	177.25	174.60	175.37	174.89	1,655,800
2025-06-05	174.98	175.44	173.18	175.01	174.53	1,984,500
2025-06-04	173.30	175.26	172.76	173.94	173.46	2,118,700
2025-06-03	172.56	174.66	170.17	172.61	172.14	2,764,300
2025-06-02	170.24	172.76	169.92	172.65	172.18	2,287,800
2025-05-30	169.54	170.79	167.90	169.89	169.43	4,750,300
2025-05-29	170.11	171.30	168.29	170.09	169.62	3,285,500
2025-05-28	169.75	171.52	169.35	170.32	169.85	2,781,500
2025-05-27	167.27	169.81	167.14	169.69	169.23	2,845,100
2025-05-23	161.58	166.03	160.01	165.09	164.64	2,045,900
2025-05-22	162.56	164.35	161.53	163.01	162.56	2,073,200
2025-05-21	164.34	165.70	162.16	162.76	162.31	1,858,600
2025-05-20	165.74	166.50	164.08	165.10	164.65	1,836,100
2025-05-19	162.50	166.38	160.40	166.24	165.79	2,585,400
2025-05-16	161.13	162.91	160.59	162.80	162.35	1,839,400
2025-05-15	159.00	161.72	159.00	161.29	160.85	4,660,500
2025-05-14	158.79	160.83	158.12	159.46	159.02	3,504,800
2025-05-13	156.62	160.14	155.22	158.30	157.87	3,635,300

← NewerPage 6 of 21 · 1,255 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.