Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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