Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	25.30	25.80	25.18	25.80	25.80	4.96%	77,206
Mar 10, 2026	24.26	24.58	23.90	24.58	24.58	5.00%	73,258
Mar 9, 2026	22.90	23.41	22.90	23.41	23.41	4.98%	95,345
Mar 6, 2026	22.10	22.30	22.03	22.30	22.30	4.99%	98,380
Mar 5, 2026	20.88	21.24	20.65	21.24	21.24	4.99%	32,511
Mar 4, 2026	19.73	20.23	19.51	20.23	20.23	4.98%	144,432
Mar 2, 2026	18.92	19.54	18.58	19.27	19.27	-1.33%	75,404
Feb 27, 2026	19.76	20.29	19.32	19.53	19.53	-1.16%	36,885
Feb 26, 2026	20.20	20.40	18.90	19.76	19.76	-0.40%	43,632
Feb 25, 2026	20.26	20.26	19.75	19.84	19.84	-0.50%	56,778
Feb 24, 2026	20.25	20.45	19.85	19.94	19.94	-1.53%	44,934
Feb 23, 2026	20.62	20.99	19.80	20.25	20.25	-0.83%	52,305
Feb 20, 2026	20.99	20.99	20.20	20.42	20.42	0.15%	33,209
Feb 19, 2026	20.92	21.12	20.25	20.39	20.39	-2.53%	62,962
Feb 18, 2026	21.70	21.70	20.80	20.92	20.92	-0.66%	39,676
Feb 17, 2026	20.71	21.37	20.71	21.06	21.06	0.05%	27,276
Feb 16, 2026	21.60	21.60	20.91	21.05	21.05	1.15%	49,348
Feb 13, 2026	21.69	21.69	20.60	20.81	20.81	-1.42%	44,466
Feb 12, 2026	21.95	21.95	21.01	21.11	21.11	-1.72%	36,020
Feb 11, 2026	21.22	21.50	20.60	21.48	21.48	0.99%	85,815
Feb 10, 2026	21.48	21.48	21.00	21.27	21.27	1.58%	64,654
Feb 9, 2026	21.49	21.49	20.70	20.94	20.94	-1.46%	86,519
Feb 6, 2026	20.81	21.50	20.63	21.25	21.25	3.01%	57,966
Feb 5, 2026	21.63	21.63	20.52	20.63	20.63	-2.78%	74,340
Feb 4, 2026	20.46	21.30	20.40	21.22	21.22	3.51%	83,331
Feb 3, 2026	21.55	21.90	20.17	20.50	20.50	-2.94%	135,214
Feb 2, 2026	21.35	21.75	21.03	21.12	21.12	-1.95%	28,486
Feb 1, 2026	20.78	21.98	20.78	21.54	21.54	1.03%	60,231
Jan 30, 2026	21.63	21.63	20.56	21.32	21.32	-0.70%	72,425
Jan 29, 2026	22.00	22.60	20.86	21.47	21.47	-2.19%	104,313
Jan 28, 2026	21.00	22.00	20.80	21.95	21.95	3.49%	92,364
Jan 27, 2026	21.70	22.90	21.09	21.21	21.21	-4.46%	113,585
Jan 23, 2026	23.65	24.00	22.11	22.20	22.20	-4.60%	139,142
Jan 22, 2026	22.90	23.65	22.67	23.27	23.27	3.15%	184,449
Jan 21, 2026	23.37	23.37	21.19	22.56	22.56	1.30%	249,445
Jan 20, 2026	21.98	22.27	21.24	22.27	22.27	5.00%	183,850
Jan 19, 2026	20.40	21.22	20.10	21.21	21.21	4.95%	204,204
Jan 16, 2026	19.30	20.21	19.26	20.21	20.21	4.99%	163,114
Jan 14, 2026	18.42	19.25	18.25	19.25	19.25	4.96%	179,875
Jan 13, 2026	18.30	18.87	18.16	18.34	18.34	0.22%	64,317
Jan 12, 2026	18.66	18.75	18.06	18.30	18.30	-1.88%	49,460
Jan 9, 2026	18.74	19.25	18.50	18.65	18.65	-0.32%	70,052
Jan 8, 2026	19.28	19.28	18.50	18.71	18.71	-1.21%	107,480
Jan 7, 2026	18.41	19.21	18.15	18.94	18.94	2.88%	112,465
Jan 6, 2026	18.88	19.33	18.26	18.41	18.41	-2.49%	240,256
Jan 5, 2026	19.99	20.70	18.87	18.88	18.88	-4.93%	352,741
Jan 2, 2026	18.81	20.00	18.50	19.86	19.86	3.71%	278,370
Jan 1, 2026	18.77	19.59	18.77	19.15	19.15	-3.04%	281,778
Dec 31, 2025	18.23	20.13	18.23	19.75	19.75	2.97%	726,219
Dec 30, 2025	19.18	19.18	19.18	19.18	19.18	-4.96%	140,302