Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 220.80 | 224.99 | 220.60 | 220.96 | 220.96 | 2,976,500 |
| 2026-10-15 | 216.92 | 220.62 | 211.08 | 219.70 | 219.70 | 3,431,000 |
| 2026-10-14 | 216.99 | 219.88 | 215.44 | 217.54 | 217.54 | 2,733,700 |
| 2026-10-13 | 219.48 | 220.03 | 214.33 | 216.84 | 216.84 | 3,558,300 |
| 2026-10-12 | 225.44 | 225.56 | 220.35 | 220.81 | 220.81 | 2,019,500 |
| 2026-10-09 | 222.04 | 226.22 | 220.83 | 225.26 | 225.26 | 2,670,900 |
| 2026-10-08 | 220.72 | 224.75 | 219.63 | 222.56 | 222.56 | 2,653,800 |
| 2026-10-07 | 228.03 | 228.50 | 222.06 | 222.75 | 222.75 | 2,616,100 |
| 2026-10-06 | 229.66 | 231.73 | 225.10 | 231.60 | 231.60 | 2,351,600 |
| 2026-10-05 | 231.74 | 232.30 | 228.59 | 229.57 | 229.57 | 2,254,000 |
| 2026-10-02 | 230.47 | 232.86 | 226.39 | 231.27 | 231.27 | 2,262,600 |
| 2026-10-01 | 225.65 | 229.75 | 224.88 | 228.38 | 228.38 | 2,631,900 |
| 2026-09-30 | 231.69 | 231.69 | 226.02 | 226.18 | 226.18 | 2,759,700 |
| 2026-09-29 | 228.66 | 232.30 | 228.00 | 230.94 | 230.94 | 1,854,700 |
| 2026-09-28 | 230.99 | 231.90 | 227.00 | 228.32 | 228.32 | 1,818,100 |
| 2026-09-25 | 231.00 | 233.42 | 228.91 | 232.48 | 232.48 | 2,192,900 |
| 2026-09-24 | 226.59 | 232.63 | 225.62 | 229.38 | 229.38 | 2,227,500 |
| 2026-09-23 | 226.00 | 230.37 | 224.24 | 228.78 | 228.78 | 2,413,800 |
| 2026-09-22 | 227.69 | 227.94 | 223.28 | 225.36 | 225.36 | 2,467,300 |
| 2026-09-21 | 230.50 | 231.91 | 226.36 | 227.37 | 227.37 | 2,821,600 |
| 2026-09-18 | 225.78 | 230.36 | 224.24 | 229.67 | 229.67 | 4,732,000 |
| 2026-09-17 | 229.17 | 229.51 | 223.36 | 225.76 | 225.76 | 2,521,200 |
| 2026-09-16 | 226.23 | 229.25 | 224.85 | 227.73 | 227.73 | 3,257,900 |
| 2026-09-15 | 231.59 | 232.17 | 223.28 | 224.67 | 224.67 | 4,083,700 |
| 2026-09-14 | 226.24 | 229.38 | 223.03 | 227.13 | 227.13 | 2,859,000 |
| 2026-09-11 | 231.72 | 232.36 | 227.73 | 229.61 | 229.61 | 3,730,900 |
| 2026-09-10 | 231.54 | 232.39 | 227.57 | 227.91 | 227.91 | 4,428,800 |
| 2026-09-09 | 232.71 | 238.64 | 226.30 | 232.62 | 232.62 | 5,746,100 |
| 2026-09-08 | 242.81 | 246.50 | 229.32 | 231.53 | 231.53 | 11,667,200 |
| 2026-09-04 | 260.00 | 263.34 | 258.15 | 259.27 | 259.27 | 2,823,200 |
| 2026-09-03 | 255.86 | 260.74 | 254.02 | 260.49 | 260.49 | 3,232,600 |
| 2026-09-02 | 257.77 | 257.77 | 250.14 | 252.96 | 252.96 | 3,636,400 |
| 2026-09-01 | 249.46 | 255.78 | 248.70 | 254.89 | 254.89 | 5,541,200 |
| 2026-08-31 | 248.25 | 250.79 | 240.38 | 244.95 | 244.95 | 9,618,000 |
| 2026-08-28 | 268.39 | 268.39 | 261.62 | 264.85 | 264.85 | 1,650,600 |
| 2026-08-27 | 268.78 | 269.01 | 263.67 | 267.65 | 267.65 | 2,720,400 |
| 2026-08-26 | 266.13 | 271.17 | 264.10 | 269.34 | 269.34 | 1,633,700 |
| 2026-08-25 | 268.85 | 270.06 | 262.65 | 264.04 | 264.04 | 1,998,200 |
| 2026-08-24 | 270.47 | 271.50 | 261.09 | 263.29 | 263.29 | 2,432,700 |
| 2026-08-21 | 276.36 | 276.82 | 270.89 | 271.68 | 271.68 | 1,924,500 |
| 2026-08-20 | 281.31 | 285.07 | 272.08 | 273.64 | 273.64 | 2,237,200 |
| 2026-08-19 | 293.40 | 293.40 | 283.02 | 283.48 | 283.48 | 2,646,200 |
| 2026-08-18 | 286.40 | 293.33 | 284.00 | 292.65 | 292.65 | 1,783,200 |
| 2026-08-17 | 289.18 | 291.38 | 287.21 | 289.12 | 289.12 | 1,857,900 |
| 2026-08-14 | 282.38 | 289.99 | 281.73 | 289.18 | 289.18 | 1,923,000 |
| 2026-08-13 | 282.35 | 283.60 | 276.26 | 282.82 | 282.82 | 2,451,600 |
| 2026-08-12 | 285.00 | 286.18 | 281.16 | 281.63 | 281.63 | 1,714,300 |
| 2026-08-11 | 285.16 | 287.11 | 280.75 | 281.34 | 281.34 | 1,369,800 |
| 2026-08-10 | 285.00 | 286.88 | 282.50 | 283.71 | 283.71 | 2,292,900 |
| 2026-08-07 | 291.45 | 294.70 | 280.89 | 281.88 | 281.88 | 2,001,000 |
| 2026-08-06 | 299.00 | 310.00 | 288.53 | 289.72 | 289.58 | 3,376,500 |
| 2026-08-05 | 289.25 | 292.88 | 288.97 | 291.42 | 291.28 | 2,227,200 |
| 2026-08-04 | 290.00 | 291.59 | 283.69 | 288.20 | 288.06 | 2,509,500 |
| 2026-08-03 | 284.37 | 287.04 | 279.70 | 286.34 | 286.20 | 1,509,400 |
| 2026-07-31 | 281.32 | 285.14 | 278.00 | 282.26 | 282.12 | 2,282,500 |
| 2026-07-30 | 275.75 | 278.76 | 270.25 | 277.28 | 277.15 | 2,009,100 |
| 2026-07-29 | 285.20 | 286.04 | 272.73 | 272.79 | 272.66 | 2,476,100 |
| 2026-07-28 | 287.99 | 288.98 | 281.35 | 286.04 | 285.90 | 2,858,100 |
| 2026-07-27 | 292.44 | 295.28 | 282.81 | 287.94 | 287.80 | 2,636,900 |
| 2026-07-24 | 287.36 | 293.00 | 286.46 | 289.26 | 289.12 | 2,112,500 |
Page 1 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.