Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	19.19	19.19	19.19	19.19	19.19	-4.95%	15,436
Dec 29, 2025	20.19	20.19	20.19	20.19	20.19	-4.99%	11,048
Dec 26, 2025	21.25	21.25	21.25	21.25	21.25	-4.96%	14,942
Dec 24, 2025	22.36	22.36	22.36	22.36	22.36	-4.97%	45,521
Dec 23, 2025	24.39	24.40	23.53	23.53	23.53	-4.97%	24,139
Dec 22, 2025	22.42	24.76	22.42	24.76	24.76	4.96%	69,866
Dec 19, 2025	23.59	23.59	23.59	23.59	23.59	-4.99%	7,720
Dec 18, 2025	24.83	24.83	24.83	24.83	24.83	-4.98%	8,278
Dec 17, 2025	26.13	26.13	26.13	26.13	26.13	-4.98%	6,878
Dec 16, 2025	29.64	29.64	27.50	27.50	27.50	-4.98%	27,427
Dec 15, 2025	30.43	30.44	28.91	28.94	28.94	-4.90%	32,052
Dec 12, 2025	32.05	32.50	30.40	30.43	30.43	-4.88%	25,977
Dec 11, 2025	32.98	32.98	31.60	31.99	31.99	-2.41%	6,625
Dec 10, 2025	33.39	33.39	32.73	32.78	32.78	1.11%	1,116
Dec 9, 2025	32.00	32.85	31.73	32.42	32.42	1.31%	5,840
Dec 8, 2025	31.87	32.82	31.61	32.00	32.00	-1.45%	7,093
Dec 5, 2025	33.02	33.02	32.33	32.47	32.47	-2.84%	4,655
Dec 4, 2025	33.59	33.99	33.30	33.42	33.42	-0.51%	7,668
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