Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	17.71	17.71	17.71	17.71	17.71	4.98%	930
Oct 6, 2026	16.87	16.87	16.87	16.87	16.87	4.98%	3,490
Oct 5, 2026	16.07	16.07	16.07	16.07	16.07	4.96%	700
Oct 1, 2026	15.31	15.31	15.31	15.31	15.31	4.93%	1,949
Sep 30, 2026	14.59	14.59	14.59	14.59	14.59	1.96%	807
Sep 29, 2026	14.00	14.31	14.00	14.31	14.31	2.00%	4,440
Sep 28, 2026	14.03	14.03	14.03	14.03	14.03	1.96%	597
Sep 25, 2026	13.73	14.28	13.73	13.76	13.76	-1.78%	4,795
Sep 24, 2026	14.22	14.49	13.95	14.01	14.01	-1.48%	5,407
Sep 23, 2026	14.34	14.61	14.21	14.22	14.22	-0.84%	1,137
Sep 22, 2026	14.25	14.48	14.23	14.34	14.34	-	5,436
Sep 21, 2026	14.30	14.50	14.26	14.34	14.34	0.56%	5,724
Sep 18, 2026	14.32	14.40	14.14	14.26	14.26	0.42%	1,127
Sep 17, 2026	14.24	14.49	14.15	14.20	14.20	-0.14%	3,551
Sep 16, 2026	14.22	14.49	13.93	14.22	14.22	0.07%	2,145
Sep 15, 2026	14.49	14.49	14.21	14.21	14.21	-1.93%	1,023
Sep 11, 2026	14.30	14.50	14.21	14.49	14.49	-0.07%	4,351
Sep 10, 2026	14.57	14.73	14.49	14.50	14.50	-1.63%	4,700
Sep 9, 2026	14.38	14.88	14.32	14.74	14.74	0.89%	9,549
Sep 8, 2026	14.82	14.85	14.61	14.61	14.61	-1.95%	8,929
Sep 7, 2026	15.10	15.10	14.80	14.90	14.90	-0.53%	7,594
Sep 4, 2026	14.99	14.99	14.51	14.98	14.98	1.63%	8,935
Sep 3, 2026	15.01	15.01	14.56	14.74	14.74	0.14%	10,553
Sep 2, 2026	14.44	14.72	14.25	14.72	14.72	1.94%	3,873
Sep 1, 2026	14.83	14.86	14.42	14.44	14.44	-1.84%	8,730
Aug 31, 2026	15.00	15.29	14.71	14.71	14.71	-2.00%	10,585
Aug 28, 2026	15.06	15.60	15.01	15.01	15.01	-1.96%	5,078
Aug 27, 2026	15.35	15.45	15.31	15.31	15.31	-1.98%	3,317
Aug 26, 2026	15.86	15.86	15.62	15.62	15.62	-1.95%	6,720
Aug 25, 2026	16.07	16.50	15.93	15.93	15.93	-1.97%	8,030
Aug 24, 2026	16.50	16.50	16.25	16.25	16.25	-1.99%	7,816
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