Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	15.55	15.60	15.55	15.55	15.55	-4.95%	37,975
May 5, 2026	16.36	16.36	16.36	16.36	16.36	-4.99%	7,365
May 4, 2026	17.22	17.76	17.22	17.22	17.22	-4.97%	74,140
Apr 27, 2026	18.12	18.12	18.12	18.12	18.12	-4.98%	5,532
Apr 20, 2026	19.07	19.07	19.07	19.07	19.07	-4.98%	2,300
Apr 13, 2026	20.07	20.07	20.07	20.07	20.07	-4.97%	1,807
Apr 6, 2026	21.12	21.12	21.12	21.12	21.12	-4.99%	770
Mar 30, 2026	22.23	22.23	22.23	22.23	22.23	-5.00%	301
Mar 23, 2026	23.40	23.40	23.40	23.40	23.40	-4.99%	1,756
Mar 16, 2026	24.63	24.63	24.63	24.63	24.63	-4.98%	1,759
Mar 11, 2026	25.38	25.92	25.38	25.92	25.92	4.98%	43,450
Mar 10, 2026	24.35	24.69	23.90	24.69	24.69	4.97%	35,171
Mar 9, 2026	23.38	23.52	23.24	23.52	23.52	5.00%	51,255
Mar 6, 2026	22.29	22.40	22.29	22.40	22.40	4.97%	81,655
Mar 5, 2026	20.70	21.34	20.02	21.34	21.34	4.97%	35,729
Mar 4, 2026	19.80	20.33	19.37	20.33	20.33	4.96%	47,864
Mar 2, 2026	19.40	19.40	18.85	19.37	19.37	-0.15%	5,679
Feb 27, 2026	19.80	20.16	19.30	19.40	19.40	-1.32%	5,142
Feb 26, 2026	19.97	19.97	19.41	19.66	19.66	-1.35%	2,539
Feb 25, 2026	20.00	20.25	19.78	19.93	19.93	-0.50%	4,205
Feb 24, 2026	20.25	20.25	19.85	20.03	20.03	-1.09%	21,687
Feb 23, 2026	20.59	20.99	20.00	20.25	20.25	-1.65%	15,623