Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	34.43	34.43	33.50	33.59	33.59	-1.00%	5,051
Dec 2, 2025	34.07	34.07	33.55	33.93	33.93	-0.26%	9,988
Dec 1, 2025	34.50	34.92	33.90	34.02	34.02	-1.36%	18,864
Nov 28, 2025	34.31	34.77	34.01	34.49	34.49	-0.26%	4,183
Nov 27, 2025	34.90	35.31	34.45	34.58	34.58	-0.60%	4,812
Nov 26, 2025	35.61	35.61	34.30	34.79	34.79	0.46%	5,845
Nov 25, 2025	34.90	35.60	34.63	34.63	34.63	-1.95%	2,915
Nov 24, 2025	34.76	35.67	34.76	35.32	35.32	0.06%	1,694
Nov 21, 2025	35.08	35.70	35.00	35.30	35.30	-1.12%	2,418
Nov 20, 2025	36.38	36.38	35.31	35.70	35.70	-0.31%	3,008
Nov 19, 2025	35.68	36.29	35.52	35.81	35.81	-0.72%	2,200
Nov 18, 2025	36.17	36.50	35.73	36.07	36.07	0.87%	3,413
Nov 17, 2025	35.80	36.22	35.68	35.76	35.76	-0.64%	4,236
Nov 14, 2025	36.39	36.39	35.80	35.99	35.99	-0.22%	2,606
Nov 13, 2025	36.28	36.50	35.66	36.07	36.07	0.33%	14,090
Nov 12, 2025	35.40	36.28	34.60	35.95	35.95	1.64%	10,688
Nov 11, 2025	36.80	36.80	35.20	35.37	35.37	-4.12%	16,685
Nov 10, 2025	37.74	37.74	36.00	36.89	36.89	-1.28%	26,755
Nov 7, 2025	38.00	38.75	37.26	37.37	37.37	-1.71%	12,606
Nov 6, 2025	39.00	39.20	37.70	38.02	38.02	-1.83%	7,110
Nov 4, 2025	39.11	39.45	38.60	38.73	38.73	-2.44%	12,234
Nov 3, 2025	40.35	40.38	39.60	39.70	39.70	-1.61%	6,489
Oct 31, 2025	40.23	40.70	40.05	40.35	40.35	0.22%	2,815
Oct 30, 2025	40.97	41.00	40.15	40.26	40.26	-0.98%	4,317
Oct 29, 2025	40.11	41.49	40.11	40.66	40.66	-0.20%	2,603
Oct 28, 2025	41.11	41.39	40.50	40.74	40.74	-3.12%	9,973
Oct 27, 2025	41.30	42.93	41.30	42.05	42.05	1.47%	1,138
Oct 24, 2025	41.89	41.89	41.11	41.44	41.44	-0.26%	2,471
Oct 23, 2025	42.90	42.90	41.18	41.55	41.55	-1.77%	7,238
Oct 21, 2025	40.10	42.50	40.10	42.30	42.30	3.22%	2,304
Oct 20, 2025	39.94	41.02	39.68	40.98	40.98	3.62%	3,318
Oct 17, 2025	40.00	40.59	39.06	39.55	39.55	-0.85%	4,499
Oct 16, 2025	39.10	40.30	39.10	39.89	39.89	1.73%	1,107
Oct 15, 2025	39.12	40.20	39.05	39.21	39.21	-3.38%	8,913
Oct 14, 2025	40.70	40.70	40.10	40.58	40.58	-0.32%	685
Oct 13, 2025	40.06	41.00	40.00	40.71	40.71	0.89%	17,103
Oct 10, 2025	40.50	40.50	40.15	40.35	40.35	0.80%	2,066
Oct 9, 2025	40.38	41.00	40.00	40.03	40.03	-0.87%	16,482
Oct 8, 2025	41.00	41.05	40.02	40.38	40.38	-1.73%	5,217
Oct 7, 2025	42.00	42.25	40.70	41.09	41.09	-1.72%	9,048
Oct 6, 2025	41.50	41.98	41.21	41.81	41.81	0.14%	3,774
Oct 3, 2025	42.19	42.25	41.50	41.75	41.75	-1.18%	5,272
Oct 1, 2025	42.05	42.78	41.60	42.25	42.25	0.12%	3,685
Sep 30, 2025	42.55	42.78	42.20	42.20	42.20	-0.82%	1,431
Sep 29, 2025	41.15	42.75	41.15	42.55	42.55	0.35%	2,065
Sep 26, 2025	43.00	43.00	41.80	42.40	42.40	-1.49%	8,091
Sep 25, 2025	45.39	45.39	42.68	43.04	43.04	-4.19%	33,847
Sep 24, 2025	43.75	45.61	43.05	44.92	44.92	3.41%	23,330
Sep 23, 2025	43.60	43.60	43.05	43.44	43.44	-2.05%	6,435
Sep 22, 2025	44.37	44.37	43.60	44.35	44.35	0.41%	3,417