Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	160.62	161.58	155.61	156.96	156.53	4,990,400
2025-05-09	157.90	158.97	154.72	157.41	156.98	2,232,500
2025-05-08	158.69	159.04	157.05	157.50	156.97	2,806,200
2025-05-07	155.63	157.43	154.31	157.12	156.59	2,908,100
2025-05-06	151.32	156.80	150.63	155.80	155.27	2,646,400
2025-05-05	153.07	155.59	152.82	154.34	153.82	1,881,900
2025-05-02	150.21	154.73	150.21	154.07	153.55	3,651,800
2025-05-01	146.46	150.48	144.71	148.03	147.53	4,819,600
2025-04-30	135.10	138.97	134.81	138.58	138.11	3,140,900
2025-04-29	136.00	138.41	135.75	137.50	137.04	2,450,100
2025-04-28	138.27	139.61	135.06	136.35	135.89	2,878,600
2025-04-25	134.30	136.46	133.74	135.76	135.30	1,603,300
2025-04-24	129.28	134.34	129.28	133.49	133.04	2,224,200
2025-04-23	129.19	132.31	127.51	129.70	129.26	2,931,400
2025-04-22	121.29	125.02	121.07	124.30	123.88	2,234,600
2025-04-21	122.49	122.99	118.09	119.47	119.07	2,008,200
2025-04-17	123.58	125.14	122.96	123.23	122.81	2,189,000
2025-04-16	123.90	126.30	122.25	123.93	123.51	2,864,000
2025-04-15	123.60	126.57	123.05	124.47	124.05	3,606,700
2025-04-14	128.45	129.08	126.26	127.46	127.03	2,011,400
2025-04-11	123.37	126.35	121.93	125.67	125.25	2,036,000
2025-04-10	124.88	127.45	120.34	124.19	123.77	3,076,400
2025-04-09	113.28	129.46	112.08	128.09	127.66	5,275,000
2025-04-08	122.23	122.95	112.69	114.62	114.23	4,241,900
2025-04-07	107.41	119.25	105.04	115.78	115.39	5,805,500
2025-04-04	115.95	117.22	109.42	112.33	111.95	6,664,400
2025-04-03	127.80	130.00	124.80	125.00	124.58	2,372,600
2025-04-02	129.17	134.13	129.00	133.90	133.45	1,749,400
2025-04-01	128.93	131.99	128.02	131.78	131.34	2,241,400
2025-03-31	127.46	130.67	124.17	129.73	129.29	3,282,000
2025-03-28	131.63	133.01	128.54	129.69	129.25	1,945,700
2025-03-27	133.58	134.68	130.73	132.43	131.98	1,543,000
2025-03-26	137.87	138.06	133.83	134.14	133.69	2,732,000
2025-03-25	136.55	137.81	134.90	137.72	137.26	2,661,600
2025-03-24	133.27	136.49	132.38	136.10	135.64	2,406,600
2025-03-21	131.17	131.54	128.81	130.85	130.41	3,841,400
2025-03-20	130.32	133.36	129.90	131.67	131.23	2,075,000
2025-03-19	128.88	133.00	128.75	131.98	131.54	2,427,200
2025-03-18	128.14	129.00	124.34	128.25	127.82	2,595,500
2025-03-17	125.70	130.15	125.31	129.27	128.83	2,275,600
2025-03-14	125.00	126.75	123.13	126.51	126.08	2,564,100
2025-03-13	127.00	128.00	121.60	122.77	122.36	3,882,500
2025-03-12	129.00	129.37	125.09	127.93	127.50	2,474,000
2025-03-11	122.47	126.89	122.38	125.50	125.08	4,067,200
2025-03-10	121.00	123.31	120.32	122.31	121.90	4,430,500
2025-03-07	123.46	125.01	119.03	124.40	123.98	5,132,400
2025-03-06	127.61	129.12	123.73	124.49	124.07	3,090,100
2025-03-05	127.61	131.72	126.78	130.30	129.86	3,285,000
2025-03-04	127.66	129.94	123.03	127.02	126.59	5,528,600
2025-03-03	137.93	139.25	130.87	131.02	130.58	3,224,100
2025-02-28	133.39	136.77	132.60	136.60	136.14	4,362,900
2025-02-27	133.53	135.59	131.84	133.42	132.97	2,760,100
2025-02-26	131.63	135.23	131.18	131.98	131.54	2,720,300
2025-02-25	129.96	131.61	126.69	130.23	129.79	2,614,800
2025-02-24	131.38	133.21	127.68	129.56	129.12	3,562,500
2025-02-21	138.77	138.87	129.54	129.83	129.39	3,518,800
2025-02-20	139.30	139.53	135.12	138.44	137.97	3,030,100
2025-02-19	136.53	140.55	136.53	139.39	138.92	2,902,900
2025-02-18	136.25	137.41	134.10	136.67	136.21	3,219,000
2025-02-14	128.87	133.92	126.89	133.42	132.97	4,278,500

← NewerPage 7 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.