Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	21.10	21.10	20.30	20.59	20.59	0.54%	8,708
Feb 19, 2026	20.88	20.88	20.35	20.48	20.48	-2.52%	3,947
Feb 18, 2026	21.01	21.51	20.50	21.01	21.01	-0.05%	14,014
Feb 17, 2026	20.60	21.28	20.60	21.02	21.02	-0.19%	4,058
Feb 16, 2026	21.60	21.60	20.90	21.06	21.06	-	10,415
Feb 13, 2026	20.70	21.50	20.50	21.06	21.06	-0.89%	23,330
Feb 12, 2026	21.65	21.65	21.07	21.25	21.25	-1.30%	21,152
Feb 11, 2026	21.01	21.56	20.90	21.53	21.53	0.98%	38,803
Feb 10, 2026	21.37	21.46	21.00	21.32	21.32	0.42%	20,267
Feb 9, 2026	20.76	21.63	20.76	21.23	21.23	-0.47%	9,362
Feb 6, 2026	20.86	21.45	20.75	21.33	21.33	1.86%	14,893
Feb 5, 2026	21.65	21.75	20.68	20.94	20.94	-1.37%	30,463
Feb 4, 2026	20.45	21.36	20.45	21.23	21.23	3.31%	18,793
Feb 3, 2026	21.50	21.69	20.28	20.55	20.55	-3.02%	35,871
Feb 2, 2026	22.08	22.08	20.75	21.19	21.19	-2.93%	15,800
Feb 1, 2026	22.37	22.37	20.70	21.83	21.83	2.25%	11,089
Jan 30, 2026	21.49	21.50	21.10	21.35	21.35	-2.33%	7,800
Jan 29, 2026	22.44	22.74	20.92	21.86	21.86	-0.73%	14,735
Jan 28, 2026	21.21	22.22	21.21	22.02	22.02	3.19%	15,427
Jan 27, 2026	22.85	22.85	21.29	21.34	21.34	-4.77%	10,593
Jan 23, 2026	23.66	24.30	22.32	22.41	22.41	-4.60%	17,837
Jan 22, 2026	23.00	23.60	22.70	23.49	23.49	4.45%	16,647
Jan 21, 2026	23.28	23.28	21.40	22.49	22.49	1.40%	45,241
Jan 20, 2026	21.31	22.18	21.31	22.18	22.18	4.97%	22,347
Jan 19, 2026	20.58	21.13	20.14	21.13	21.13	4.97%	50,086
Jan 16, 2026	19.40	20.13	19.40	20.13	20.13	4.95%	5,449
Jan 14, 2026	18.25	19.18	18.25	19.18	19.18	4.98%	8,866
Jan 13, 2026	18.98	18.98	18.05	18.27	18.27	-0.11%	31,453
Jan 12, 2026	18.76	18.76	18.08	18.29	18.29	-2.04%	13,438
Jan 9, 2026	19.00	19.09	18.32	18.67	18.67	-0.21%	12,501
Jan 8, 2026	19.74	19.74	18.51	18.71	18.71	-1.58%	19,995
Jan 7, 2026	18.26	19.27	18.26	19.01	19.01	2.92%	35,082
Jan 6, 2026	18.88	19.34	18.31	18.47	18.47	-2.99%	46,866
Jan 5, 2026	20.00	20.84	18.94	19.04	19.04	-4.47%	88,619
Jan 2, 2026	18.98	20.00	18.57	19.93	19.93	4.62%	22,295
Jan 1, 2026	18.99	19.40	18.99	19.05	19.05	-4.65%	47,578
Dec 31, 2025	18.24	20.14	18.24	19.98	19.98	4.12%	75,692