Aban Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	20.18	20.18	20.18	20.18	20.18	-4.99%	87,781
Dec 26, 2025	21.24	21.24	21.24	21.24	21.24	-4.97%	91,820
Dec 24, 2025	22.35	22.35	22.35	22.35	22.35	-4.97%	253,158
Dec 23, 2025	24.00	24.30	23.52	23.52	23.52	-4.97%	130,845
Dec 22, 2025	22.41	24.75	22.41	24.75	24.75	4.96%	263,448
Dec 19, 2025	23.58	23.58	23.58	23.58	23.58	-5.00%	104,136
Dec 18, 2025	24.82	24.82	24.82	24.82	24.82	-4.98%	74,895
Dec 17, 2025	26.12	26.12	26.12	26.12	26.12	-4.98%	75,290
Dec 16, 2025	29.00	29.09	27.49	27.49	27.49	-4.98%	107,168
Dec 15, 2025	30.55	30.55	28.92	28.93	28.93	-4.96%	106,924
Dec 12, 2025	32.18	32.59	30.42	30.44	30.44	-4.93%	147,828
Dec 11, 2025	32.94	33.00	31.76	32.02	32.02	-2.26%	55,051
Dec 10, 2025	32.30	33.75	32.30	32.76	32.76	-0.46%	21,423
Dec 9, 2025	31.51	33.38	31.51	32.91	32.91	2.56%	64,455