Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	44.98	45.88	43.90	45.34	45.34	0.85%	30,291
Sep 4, 2025	45.89	46.13	44.41	44.96	44.96	1.44%	39,774
Sep 3, 2025	45.30	45.32	42.93	44.32	44.32	-4.05%	309,553
Sep 2, 2025	45.51	47.33	45.41	46.19	46.19	1.58%	57,203
Sep 1, 2025	46.86	47.52	45.00	45.47	45.47	-3.28%	86,524
Aug 29, 2025	47.60	48.90	46.35	47.01	47.01	-0.74%	34,315
Aug 28, 2025	47.92	49.14	47.11	47.36	47.36	-1.17%	69,176
Aug 26, 2025	48.95	49.43	47.65	47.92	47.92	-3.33%	62,093
Aug 25, 2025	51.99	52.14	49.00	49.57	49.57	0.04%	262,524
Aug 22, 2025	46.10	50.01	45.70	49.55	49.55	8.97%	579,411
Aug 21, 2025	46.80	47.69	45.30	45.47	45.47	-3.91%	197,843
Aug 20, 2025	43.54	47.65	43.21	47.32	47.32	9.23%	363,177
Aug 19, 2025	42.37	43.90	42.19	43.32	43.32	2.24%	52,411
Aug 18, 2025	43.20	44.74	42.00	42.37	42.37	-0.80%	40,732
Aug 14, 2025	42.36	43.20	41.96	42.71	42.71	0.83%	43,954
Aug 13, 2025	42.32	44.10	42.17	42.36	42.36	0.09%	35,880
Aug 12, 2025	41.86	42.63	41.86	42.32	42.32	0.45%	18,823
Aug 11, 2025	43.50	43.50	41.80	42.13	42.13	-2.21%	68,226
Aug 8, 2025	43.20	44.00	42.94	43.08	43.08	-1.76%	38,870
Aug 7, 2025	43.40	44.50	42.80	43.85	43.85	1.04%	61,839
Aug 6, 2025	43.50	43.61	42.00	43.40	43.40	0.18%	38,417
Aug 5, 2025	43.50	43.75	42.93	43.32	43.32	1.14%	79,558
Aug 4, 2025	44.00	44.38	42.30	42.83	42.83	-2.92%	102,269
Aug 1, 2025	45.03	45.72	43.50	44.12	44.12	-2.02%	69,973
Jul 31, 2025	44.70	45.89	44.25	45.03	45.03	0.87%	84,973
Jul 30, 2025	48.30	48.30	43.40	44.64	44.64	-4.72%	132,974
Jul 29, 2025	48.21	48.21	46.50	46.85	46.85	-3.36%	76,854
Jul 28, 2025	49.80	49.85	48.19	48.48	48.48	-0.33%	59,930
Jul 25, 2025	49.00	51.44	47.95	48.64	48.64	-1.30%	141,756
Jul 24, 2025	50.51	50.78	49.05	49.28	49.28	-2.07%	47,583
Jul 23, 2025	50.78	51.10	50.11	50.32	50.32	-0.91%	45,129
Jul 22, 2025	51.00	51.55	50.75	50.78	50.78	-0.18%	32,234
Jul 21, 2025	50.32	52.90	50.02	50.87	50.87	1.09%	129,777
Jul 18, 2025	50.20	50.65	49.52	50.32	50.32	0.78%	47,589
Jul 17, 2025	51.40	51.43	49.80	49.93	49.93	-2.23%	96,574
Jul 16, 2025	51.73	52.00	50.90	51.07	51.07	-1.28%	73,841
Jul 15, 2025	51.86	52.50	51.50	51.73	51.73	-0.23%	65,694
Jul 14, 2025	53.74	53.74	51.15	51.85	51.85	-2.06%	81,914
Jul 11, 2025	52.00	54.30	52.00	52.94	52.94	1.42%	92,416
Jul 10, 2025	53.59	53.79	51.96	52.20	52.20	-2.30%	112,106
Jul 9, 2025	54.00	54.57	53.10	53.43	53.43	-1.46%	61,803
Jul 8, 2025	54.90	55.07	54.00	54.22	54.22	-0.71%	38,267
Jul 7, 2025	55.28	55.28	53.90	54.61	54.61	-0.60%	62,524
Jul 4, 2025	55.70	56.70	54.45	54.94	54.94	-1.12%	101,140
Jul 3, 2025	56.07	56.11	55.19	55.56	55.56	-0.75%	46,290
Jul 2, 2025	56.80	57.23	53.06	55.98	55.98	-0.76%	107,427
Jul 1, 2025	56.50	59.59	55.80	56.41	56.41	0.52%	271,214
Jun 30, 2025	57.19	57.90	55.75	56.12	56.12	-1.99%	99,719
Jun 27, 2025	57.80	57.90	56.50	57.26	57.26	0.95%	51,968
Jun 26, 2025	57.80	58.68	56.50	56.72	56.72	-1.66%	119,408