Associated Banc-Corp (ASB.PRE)
NYSE: ASB.PRE · Real-Time Price · USD · Preferred Stock
20.43
+0.04 (0.17%)
At close: Jun 27, 2025
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 20.73 | 20.84 | 20.40 | 20.74 | 20.74 | 0.10% | 6,370 |
| Jul 1, 2025 | 20.66 | 20.72 | 20.54 | 20.72 | 20.72 | 0.53% | 4,679 |
| Jun 30, 2025 | 20.30 | 20.61 | 20.19 | 20.61 | 20.61 | 0.88% | 6,427 |
| Jun 27, 2025 | 20.48 | 20.50 | 20.42 | 20.43 | 20.43 | 0.17% | 2,458 |
| Jun 26, 2025 | 20.42 | 20.42 | 20.37 | 20.40 | 20.40 | 0.57% | 2,160 |
| Jun 25, 2025 | 20.27 | 20.32 | 20.27 | 20.28 | 20.28 | -0.08% | 953 |
| Jun 24, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.58% | 2,622 |
| Jun 23, 2025 | 19.88 | 19.98 | 19.83 | 19.98 | 19.98 | 0.15% | 890 |
| Jun 20, 2025 | 19.98 | 19.99 | 19.90 | 19.95 | 19.95 | 0.45% | 3,243 |
| Jun 18, 2025 | 19.90 | 19.99 | 19.75 | 19.86 | 19.86 | 0.10% | 3,280 |
| Jun 17, 2025 | 19.88 | 19.93 | 19.70 | 19.84 | 19.84 | -0.28% | 3,408 |
| Jun 16, 2025 | 19.74 | 19.95 | 19.74 | 19.90 | 19.90 | 0.38% | 3,908 |
| Jun 13, 2025 | 19.70 | 19.82 | 19.70 | 19.82 | 19.82 | 0.41% | 2,620 |
| Jun 12, 2025 | 19.88 | 19.88 | 19.66 | 19.74 | 19.74 | -0.30% | 1,292 |
| Jun 11, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.35% | 2,533 |
| Jun 10, 2025 | 19.82 | 19.90 | 19.80 | 19.87 | 19.87 | -0.03% | 2,152 |
| Jun 9, 2025 | 19.70 | 19.96 | 19.65 | 19.88 | 19.88 | 0.33% | 2,320 |
| Jun 6, 2025 | 19.81 | 20.09 | 19.63 | 19.81 | 19.81 | -0.28% | 3,251 |
| Jun 5, 2025 | 19.91 | 20.01 | 19.74 | 19.87 | 19.87 | 0.33% | 4,737 |
| Jun 4, 2025 | 19.68 | 21.46 | 19.68 | 19.80 | 19.80 | 1.02% | 8,215 |
| Jun 3, 2025 | 19.90 | 19.91 | 19.59 | 19.60 | 19.60 | -0.94% | 7,321 |
| Jun 2, 2025 | 19.76 | 19.84 | 19.60 | 19.79 | 19.79 | -0.58% | 5,339 |
| May 30, 2025 | 20.34 | 20.34 | 19.80 | 19.90 | 19.53 | -1.97% | 54,838 |
| May 29, 2025 | 20.49 | 20.49 | 20.30 | 20.30 | 19.93 | -0.49% | 3,966 |
| May 28, 2025 | 20.73 | 20.73 | 20.40 | 20.40 | 20.02 | -0.49% | 2,861 |
| May 27, 2025 | 20.55 | 20.55 | 20.49 | 20.50 | 20.12 | 0.45% | 1,258 |
| May 23, 2025 | 20.44 | 20.44 | 20.34 | 20.41 | 20.03 | 0.38% | 4,040 |
| May 22, 2025 | 20.22 | 20.48 | 20.22 | 20.33 | 19.96 | - | 670 |
| May 21, 2025 | 20.46 | 20.46 | 20.31 | 20.33 | 19.96 | -0.88% | 2,990 |
| May 20, 2025 | 20.61 | 20.61 | 20.45 | 20.51 | 20.13 | -0.29% | 6,852 |
| May 19, 2025 | 20.60 | 20.60 | 20.57 | 20.57 | 20.19 | 0.07% | 1,039 |
| May 16, 2025 | 20.69 | 20.69 | 20.56 | 20.56 | 20.18 | 0.27% | 1,598 |
| May 15, 2025 | 20.50 | 20.51 | 20.50 | 20.50 | 20.12 | - | 1,503 |
| May 14, 2025 | 20.43 | 20.53 | 20.43 | 20.50 | 20.12 | -0.34% | 1,450 |
| May 13, 2025 | 20.41 | 20.80 | 20.41 | 20.57 | 20.19 | 0.58% | 3,043 |
| May 12, 2025 | 20.54 | 20.69 | 20.44 | 20.45 | 20.07 | 0.01% | 4,331 |
| May 9, 2025 | 20.42 | 20.45 | 20.42 | 20.45 | 20.07 | -0.54% | 718 |
| May 8, 2025 | 20.13 | 20.56 | 20.13 | 20.56 | 20.18 | 0.29% | 1,841 |
| May 7, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.12 | 0.74% | 1,575 |
| May 6, 2025 | 20.50 | 20.50 | 20.35 | 20.35 | 19.98 | 0.62% | 2,333 |
| May 5, 2025 | 20.40 | 20.41 | 20.23 | 20.23 | 19.85 | -1.44% | 1,073 |
| May 2, 2025 | 20.46 | 20.75 | 20.35 | 20.52 | 20.14 | 2.70% | 5,761 |
| May 1, 2025 | 19.96 | 20.28 | 19.96 | 19.98 | 19.61 | -0.50% | 6,614 |
| Apr 30, 2025 | 19.97 | 20.13 | 19.90 | 20.08 | 19.71 | 0.07% | 11,917 |
| Apr 29, 2025 | 20.27 | 20.27 | 19.87 | 20.07 | 19.70 | -0.27% | 11,615 |
| Apr 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.75 | 0.05% | 254 |
| Apr 25, 2025 | 20.17 | 20.17 | 20.02 | 20.11 | 19.74 | 0.07% | 1,248 |
| Apr 24, 2025 | 19.86 | 20.25 | 19.86 | 20.10 | 19.72 | 0.98% | 4,944 |
| Apr 23, 2025 | 20.03 | 20.08 | 19.81 | 19.90 | 19.53 | 0.15% | 5,154 |
| Apr 22, 2025 | 19.80 | 19.87 | 19.69 | 19.87 | 19.50 | 0.25% | 5,805 |