Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.79	16.79	16.54	16.58	16.58	-1.72%	7,705
Aug 20, 2026	16.87	16.87	16.87	16.87	16.87	-1.98%	9,438
Aug 19, 2026	17.25	17.25	17.21	17.21	17.21	-1.99%	4,818
Aug 18, 2026	17.56	17.56	17.56	17.56	17.56	-1.95%	3,103
Aug 17, 2026	18.00	18.00	17.91	17.91	17.91	-1.97%	3,561
Aug 14, 2026	18.27	18.27	18.27	18.27	18.27	-1.98%	5,570
Aug 13, 2026	18.65	18.65	18.64	18.64	18.64	-2.00%	1,793
Aug 12, 2026	19.02	19.02	19.02	19.02	19.02	-1.96%	5,721
Aug 11, 2026	19.50	19.50	19.40	19.40	19.40	-1.97%	8,069
Aug 7, 2026	19.78	20.03	19.40	19.79	19.79	3.72%	49,212
Aug 6, 2026	18.95	19.08	18.95	19.08	19.08	4.95%	3,506
Aug 5, 2026	18.00	18.18	16.52	18.18	18.18	4.97%	21,378
Aug 4, 2026	17.30	17.32	17.30	17.32	17.32	4.97%	1,518
Aug 3, 2026	16.40	16.50	16.40	16.50	16.50	4.96%	4,898
Jul 31, 2026	15.37	15.82	15.09	15.72	15.72	4.31%	22,366
Jul 30, 2026	15.25	15.48	15.06	15.07	15.07	-1.12%	2,462
Jul 29, 2026	15.20	15.29	14.86	15.24	15.24	3.04%	7,242
Jul 28, 2026	14.76	15.25	14.72	14.79	14.79	-1.47%	3,814
Jul 27, 2026	14.88	15.36	14.88	15.01	15.01	-0.46%	4,557
Jul 24, 2026	14.62	15.24	14.57	15.08	15.08	0.67%	7,108
Jul 23, 2026	15.11	15.25	14.76	14.98	14.98	-2.03%	6,236
Jul 22, 2026	15.30	15.55	14.77	15.29	15.29	0.72%	9,667
Jul 21, 2026	15.39	15.40	15.00	15.18	15.18	2.36%	3,217
Jul 20, 2026	14.06	15.20	14.06	14.83	14.83	1.23%	17,982
Jul 17, 2026	15.02	15.02	14.40	14.65	14.65	-3.30%	14,910
Jul 16, 2026	15.99	16.00	14.96	15.15	15.15	-1.43%	14,433
Jul 15, 2026	15.29	15.37	15.29	15.37	15.37	4.99%	17,849
Jul 14, 2026	14.60	14.64	14.60	14.64	14.64	4.95%	2,987
Jul 13, 2026	12.99	13.95	12.99	13.95	13.95	4.97%	24,955
Jul 10, 2026	12.86	14.20	12.86	13.29	13.29	-1.77%	61,719
Jul 9, 2026	13.53	13.53	13.53	13.53	13.53	-4.99%	23,864
Jul 8, 2026	14.24	14.24	14.24	14.24	14.24	-4.94%	15,898
Jul 7, 2026	15.55	15.55	14.98	14.98	14.98	-4.95%	14,504
Jul 6, 2026	16.00	16.00	15.22	15.76	15.76	3.41%	97,935
Jul 3, 2026	15.24	15.24	15.24	15.24	15.24	4.96%	1,775
Jul 2, 2026	14.52	14.52	14.52	14.52	14.52	4.99%	1,160
Jul 1, 2026	13.83	13.83	13.83	13.83	13.83	4.93%	2,691
Jun 29, 2026	13.18	13.87	13.18	13.18	13.18	-4.97%	49,840
Jun 22, 2026	14.59	14.59	13.87	13.87	13.87	-4.93%	16,829
Jun 15, 2026	14.60	15.99	14.54	14.59	14.59	-4.64%	66,369
Jun 8, 2026	16.10	16.10	15.30	15.30	15.30	-4.97%	21,605
Jun 1, 2026	16.12	16.20	16.07	16.10	16.10	-4.79%	18,029
May 25, 2026	16.93	17.00	16.91	16.91	16.91	-4.95%	21,794
May 18, 2026	17.80	17.80	17.79	17.79	17.79	-4.97%	7,299
May 14, 2026	19.69	19.69	18.71	18.72	18.72	-4.93%	32,651
May 13, 2026	19.45	19.69	18.86	19.69	19.69	4.96%	29,941
May 12, 2026	18.21	18.87	18.21	18.76	18.76	4.34%	81,439
May 11, 2026	17.98	17.98	16.50	17.98	17.98	4.96%	95,621
May 8, 2026	17.13	17.13	17.13	17.13	17.13	4.96%	17,981
May 7, 2026	14.78	16.32	14.78	16.32	16.32	4.95%	71,987