Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 128.87 | 133.92 | 126.89 | 133.42 | 132.97 | 4,278,500 |
| 2025-02-13 | 125.64 | 128.69 | 122.72 | 128.08 | 127.65 | 4,829,400 |
| 2025-02-12 | 127.69 | 129.95 | 127.61 | 128.09 | 127.66 | 3,334,400 |
| 2025-02-11 | 128.38 | 129.57 | 126.81 | 129.32 | 128.88 | 1,522,400 |
| 2025-02-10 | 128.42 | 128.73 | 126.72 | 128.20 | 127.77 | 1,759,900 |
| 2025-02-07 | 129.26 | 129.69 | 127.34 | 127.70 | 127.27 | 1,560,700 |
| 2025-02-06 | 128.00 | 129.00 | 127.02 | 129.00 | 128.47 | 2,342,600 |
| 2025-02-05 | 126.23 | 128.29 | 125.85 | 127.80 | 127.27 | 1,838,600 |
| 2025-02-04 | 127.40 | 127.67 | 124.74 | 125.48 | 124.96 | 1,901,100 |
| 2025-02-03 | 124.35 | 127.05 | 123.50 | 126.38 | 125.86 | 1,907,500 |
| 2025-01-31 | 128.00 | 128.31 | 125.93 | 126.58 | 126.06 | 2,361,100 |
| 2025-01-30 | 126.92 | 127.75 | 125.51 | 127.37 | 126.84 | 2,419,400 |
| 2025-01-29 | 126.38 | 127.15 | 125.78 | 126.36 | 125.84 | 1,958,700 |
| 2025-01-28 | 124.52 | 126.64 | 124.00 | 126.41 | 125.89 | 3,629,400 |
| 2025-01-27 | 122.70 | 124.72 | 119.89 | 122.08 | 121.57 | 3,448,800 |
| 2025-01-24 | 127.00 | 127.55 | 126.24 | 127.03 | 126.50 | 2,102,600 |
| 2025-01-23 | 127.46 | 129.10 | 126.93 | 127.74 | 127.21 | 3,093,100 |
| 2025-01-22 | 128.03 | 128.33 | 125.84 | 126.71 | 126.19 | 2,605,800 |
| 2025-01-21 | 127.65 | 129.10 | 126.13 | 127.16 | 126.63 | 3,341,000 |
| 2025-01-17 | 124.03 | 126.26 | 122.70 | 125.30 | 124.78 | 3,921,400 |
| 2025-01-16 | 123.00 | 123.55 | 121.48 | 122.98 | 122.47 | 2,895,900 |
| 2025-01-15 | 122.81 | 124.15 | 120.45 | 121.86 | 121.36 | 4,736,700 |
| 2025-01-14 | 116.28 | 119.28 | 115.80 | 119.19 | 118.70 | 3,202,300 |
| 2025-01-13 | 111.00 | 114.99 | 110.79 | 114.75 | 114.27 | 2,205,600 |
| 2025-01-10 | 113.80 | 114.73 | 112.52 | 112.64 | 112.17 | 2,474,000 |
| 2025-01-08 | 111.81 | 115.16 | 111.11 | 115.05 | 114.57 | 2,318,800 |
| 2025-01-07 | 112.52 | 112.88 | 109.79 | 111.66 | 111.20 | 2,574,400 |
| 2025-01-06 | 113.72 | 114.36 | 111.99 | 112.47 | 112.00 | 2,115,600 |
| 2025-01-03 | 111.17 | 113.68 | 110.59 | 112.76 | 112.29 | 2,132,600 |
| 2025-01-02 | 110.20 | 112.46 | 109.50 | 110.79 | 110.33 | 2,068,800 |
| 2024-12-31 | 110.63 | 110.77 | 108.87 | 109.37 | 108.92 | 1,330,300 |
| 2024-12-30 | 109.33 | 110.76 | 108.16 | 110.28 | 109.82 | 1,199,800 |
| 2024-12-27 | 111.70 | 112.52 | 110.22 | 111.23 | 110.77 | 1,363,200 |
| 2024-12-26 | 111.65 | 112.69 | 110.97 | 112.53 | 112.06 | 755,300 |
| 2024-12-24 | 110.55 | 112.10 | 110.06 | 112.04 | 111.58 | 616,900 |
| 2024-12-23 | 110.03 | 110.78 | 108.88 | 110.54 | 110.08 | 1,537,000 |
| 2024-12-20 | 108.33 | 111.39 | 108.33 | 110.83 | 110.37 | 5,806,200 |
| 2024-12-19 | 109.57 | 110.80 | 108.53 | 109.35 | 108.90 | 2,915,800 |
| 2024-12-18 | 112.20 | 112.31 | 107.53 | 107.69 | 107.24 | 2,448,500 |
| 2024-12-17 | 111.99 | 112.58 | 110.52 | 111.93 | 111.47 | 2,764,700 |
| 2024-12-16 | 114.00 | 114.31 | 112.56 | 113.28 | 112.81 | 1,917,600 |
| 2024-12-13 | 114.24 | 114.80 | 113.12 | 113.43 | 112.96 | 1,565,500 |
| 2024-12-12 | 116.15 | 116.39 | 113.70 | 113.70 | 113.23 | 2,119,100 |
| 2024-12-11 | 115.42 | 116.33 | 114.91 | 116.08 | 115.60 | 2,399,400 |
| 2024-12-10 | 113.76 | 115.26 | 113.52 | 114.08 | 113.61 | 2,009,100 |
| 2024-12-09 | 117.76 | 118.20 | 112.90 | 113.75 | 113.28 | 3,015,100 |
| 2024-12-06 | 120.10 | 120.71 | 117.57 | 118.31 | 117.82 | 1,912,900 |
| 2024-12-05 | 120.00 | 120.70 | 119.25 | 120.07 | 119.57 | 2,472,500 |
| 2024-12-04 | 119.11 | 120.24 | 118.81 | 120.09 | 119.59 | 2,313,300 |
| 2024-12-03 | 118.25 | 119.40 | 117.64 | 119.11 | 118.62 | 2,251,700 |
| 2024-12-02 | 118.69 | 118.69 | 117.29 | 117.69 | 117.20 | 2,926,400 |
| 2024-11-29 | 118.24 | 118.90 | 117.38 | 118.38 | 117.89 | 1,352,000 |
| 2024-11-27 | 117.17 | 117.56 | 115.84 | 116.70 | 116.22 | 1,766,600 |
| 2024-11-26 | 116.00 | 117.56 | 115.91 | 117.18 | 116.69 | 1,947,700 |
| 2024-11-25 | 117.59 | 118.34 | 115.06 | 115.84 | 115.36 | 2,907,200 |
| 2024-11-22 | 117.87 | 118.80 | 116.37 | 118.44 | 117.95 | 5,093,300 |
| 2024-11-21 | 118.10 | 119.28 | 116.94 | 116.98 | 116.50 | 2,592,700 |
| 2024-11-20 | 117.07 | 118.20 | 115.09 | 118.10 | 117.61 | 3,650,100 |
| 2024-11-19 | 113.19 | 116.03 | 113.00 | 116.00 | 115.52 | 2,488,800 |
| 2024-11-18 | 112.04 | 113.44 | 111.73 | 113.17 | 112.70 | 1,817,400 |
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.