Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.09	33.50	32.12	32.46	32.46	-2.73%	53,043
Dec 4, 2025	33.57	33.97	33.20	33.37	33.37	-1.56%	26,697
Dec 3, 2025	33.76	34.00	33.08	33.90	33.90	0.89%	35,365
Dec 2, 2025	34.52	34.66	33.50	33.60	33.60	-1.70%	41,691
Dec 1, 2025	34.97	35.20	34.06	34.18	34.18	-1.10%	22,938
Nov 28, 2025	34.50	34.81	34.20	34.56	34.56	0.09%	25,793
Nov 27, 2025	34.84	35.45	34.10	34.53	34.53	-0.69%	40,790
Nov 26, 2025	34.55	35.64	34.50	34.77	34.77	0.43%	23,973
Nov 25, 2025	35.10	35.58	34.50	34.62	34.62	-1.14%	12,666
Nov 24, 2025	35.20	35.60	35.00	35.02	35.02	-0.48%	30,078
Nov 21, 2025	35.39	35.97	35.00	35.19	35.19	-0.57%	39,947
Nov 20, 2025	35.81	36.10	35.20	35.39	35.39	-1.28%	31,530
Nov 19, 2025	36.13	36.23	35.46	35.85	35.85	-0.31%	31,720
Nov 18, 2025	35.87	36.38	35.82	35.96	35.96	0.25%	35,507
Nov 17, 2025	35.83	36.30	35.70	35.87	35.87	0.08%	37,253
Nov 14, 2025	35.95	36.45	35.62	35.84	35.84	-0.61%	25,421
Nov 13, 2025	36.00	36.40	35.85	36.06	36.06	0.28%	37,938
Nov 12, 2025	35.44	36.18	35.38	35.96	35.96	2.13%	56,342
Nov 11, 2025	36.70	36.74	34.90	35.21	35.21	-4.16%	165,211
Nov 10, 2025	37.18	37.67	36.02	36.74	36.74	-1.18%	65,965
Nov 7, 2025	37.98	38.58	36.90	37.18	37.18	-2.11%	46,382
Nov 6, 2025	39.40	39.40	37.50	37.98	37.98	-1.45%	59,481
Nov 4, 2025	39.46	39.70	38.50	38.54	38.54	-2.33%	76,203
Nov 3, 2025	40.10	40.81	39.39	39.46	39.46	-2.66%	166,519
Oct 31, 2025	40.22	40.89	40.02	40.54	40.54	0.80%	15,304
Oct 30, 2025	40.90	40.99	40.10	40.22	40.22	-0.74%	20,190
Oct 29, 2025	41.30	41.35	40.40	40.52	40.52	-0.69%	32,510
Oct 28, 2025	41.50	42.09	40.30	40.80	40.80	-1.97%	30,721
Oct 27, 2025	41.00	42.09	41.00	41.62	41.62	1.12%	21,679
Oct 24, 2025	41.37	42.00	40.91	41.16	41.16	-0.51%	14,722
Oct 23, 2025	41.60	42.35	41.00	41.37	41.37	-2.34%	41,389
Oct 21, 2025	40.46	42.77	40.46	42.36	42.36	3.09%	24,827
Oct 20, 2025	39.14	41.40	39.14	41.09	41.09	4.16%	38,147
Oct 17, 2025	40.00	40.05	38.52	39.45	39.45	-1.50%	41,965
Oct 16, 2025	39.18	40.50	39.18	40.05	40.05	1.24%	24,657
Oct 15, 2025	39.80	40.24	39.00	39.56	39.56	-1.35%	49,944
Oct 14, 2025	40.11	40.75	40.00	40.10	40.10	-0.91%	20,834
Oct 13, 2025	40.25	40.51	40.01	40.47	40.47	-	18,627
Oct 10, 2025	40.15	40.50	40.00	40.47	40.47	0.30%	22,701
Oct 9, 2025	40.50	40.79	40.00	40.35	40.35	0.40%	29,863
Oct 8, 2025	40.50	41.10	40.02	40.19	40.19	-0.91%	41,436
Oct 7, 2025	41.50	42.29	40.00	40.56	40.56	-2.59%	64,141
Oct 6, 2025	41.70	42.25	41.06	41.64	41.64	-0.17%	31,311
Oct 3, 2025	41.80	42.40	41.45	41.71	41.71	-0.48%	45,852
Oct 1, 2025	42.79	42.79	41.65	41.91	41.91	-1.09%	29,180
Sep 30, 2025	42.81	43.30	42.23	42.37	42.37	-0.24%	16,940
Sep 29, 2025	42.00	42.93	41.50	42.47	42.47	1.12%	19,923
Sep 26, 2025	42.91	43.00	41.64	42.00	42.00	-2.57%	70,134
Sep 25, 2025	44.80	45.50	42.91	43.11	43.11	-4.56%	110,961
Sep 24, 2025	43.45	45.62	42.85	45.17	45.17	3.96%	101,285