Associated Banc-Corp (ASB.PRE)
NYSE: ASB.PRE · Real-Time Price · USD · Preferred Stock
20.91
+0.06 (0.29%)
At close: Jul 21, 2025
Associated Banc-Corp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 20.87 | 20.94 | 20.85 | 20.91 | 20.91 | 0.29% | 2,131 |
Jul 18, 2025 | 20.88 | 21.31 | 20.85 | 20.85 | 20.85 | -0.14% | 4,747 |
Jul 17, 2025 | 20.95 | 20.95 | 20.81 | 20.88 | 20.88 | 0.63% | 3,408 |
Jul 16, 2025 | 20.99 | 20.99 | 20.70 | 20.75 | 20.75 | -0.57% | 4,906 |
Jul 15, 2025 | 20.94 | 21.24 | 20.85 | 20.87 | 20.87 | -0.33% | 4,361 |
Jul 14, 2025 | 20.84 | 21.00 | 20.84 | 20.94 | 20.94 | -0.29% | 2,070 |
Jul 11, 2025 | 21.11 | 21.11 | 21.00 | 21.00 | 21.00 | -0.19% | 1,069 |
Jul 9, 2025 | 21.06 | 21.07 | 21.04 | 21.04 | 21.04 | -0.57% | 2,319 |
Jul 8, 2025 | 21.06 | 21.16 | 21.06 | 21.16 | 21.16 | 1.88% | 688 |
Jul 7, 2025 | 20.55 | 20.94 | 20.55 | 20.77 | 20.77 | -1.28% | 8,616 |
Jul 3, 2025 | 20.89 | 21.09 | 20.89 | 21.04 | 21.04 | 1.45% | 666 |
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 |