Associated Banc-Corp (ASB.PRE)
NYSE: ASB.PRE · Real-Time Price · USD · Preferred Stock
20.11
+0.02 (0.07%)
At close: Apr 25, 2025
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.17 | 20.17 | 20.02 | 20.11 | 20.11 | 0.07% | 1,248 |
| Apr 24, 2025 | 19.86 | 20.25 | 19.86 | 20.10 | 20.10 | 0.98% | 4,944 |
| Apr 23, 2025 | 20.03 | 20.08 | 19.81 | 19.90 | 19.90 | 0.15% | 5,154 |
| Apr 22, 2025 | 19.80 | 19.87 | 19.69 | 19.87 | 19.87 | 0.25% | 5,805 |
| Apr 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.56% | 718 |
| Apr 17, 2025 | 19.59 | 19.89 | 19.51 | 19.71 | 19.71 | 1.34% | 9,872 |
| Apr 16, 2025 | 19.37 | 19.48 | 19.37 | 19.45 | 19.45 | 0.41% | 1,795 |
| Apr 15, 2025 | 19.33 | 19.37 | 19.33 | 19.37 | 19.37 | 0.57% | 1,023 |
| Apr 14, 2025 | 19.52 | 19.52 | 19.26 | 19.26 | 19.26 | -0.85% | 742 |
| Apr 11, 2025 | 19.25 | 19.64 | 19.25 | 19.43 | 19.43 | 0.18% | 1,965 |
| Apr 10, 2025 | 19.86 | 19.99 | 19.30 | 19.39 | 19.39 | -2.40% | 4,927 |
| Apr 9, 2025 | 19.41 | 19.87 | 19.41 | 19.87 | 19.87 | 1.41% | 7,098 |
| Apr 8, 2025 | 19.91 | 19.98 | 19.59 | 19.59 | 19.59 | -1.26% | 9,719 |
| Apr 7, 2025 | 20.04 | 20.32 | 19.75 | 19.84 | 19.84 | -2.17% | 5,712 |
| Apr 4, 2025 | 20.47 | 20.50 | 20.26 | 20.28 | 20.28 | -0.69% | 1,609 |
| Apr 3, 2025 | 20.71 | 20.85 | 20.42 | 20.42 | 20.42 | -2.20% | 3,868 |
| Apr 2, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.16% | 331 |
| Apr 1, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.43% | 695 |
| Mar 31, 2025 | 20.73 | 20.94 | 20.72 | 20.94 | 20.94 | -0.07% | 6,916 |
| Mar 28, 2025 | 21.00 | 21.04 | 20.73 | 20.96 | 20.96 | -0.45% | 2,052 |
| Mar 27, 2025 | 21.16 | 21.16 | 21.01 | 21.05 | 21.05 | -0.52% | 6,063 |
| Mar 26, 2025 | 21.09 | 21.16 | 21.05 | 21.16 | 21.16 | - | 6,059 |
| Mar 25, 2025 | 21.14 | 21.18 | 21.08 | 21.16 | 21.16 | 0.19% | 5,473 |
| Mar 24, 2025 | 21.22 | 21.24 | 21.12 | 21.12 | 21.12 | -0.85% | 3,687 |
| Mar 21, 2025 | 21.26 | 21.30 | 21.26 | 21.30 | 21.30 | - | 375 |
| Mar 20, 2025 | 21.20 | 21.35 | 21.20 | 21.30 | 21.30 | 0.47% | 3,822 |
| Mar 19, 2025 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 0.95% | 606 |
| Mar 18, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.97% | 541 |
| Mar 17, 2025 | 21.18 | 21.25 | 21.18 | 21.21 | 21.21 | 0.12% | 1,587 |
| Mar 14, 2025 | 21.11 | 21.18 | 20.96 | 21.18 | 21.18 | 0.86% | 3,912 |
| Mar 13, 2025 | 21.11 | 21.13 | 20.75 | 21.00 | 21.00 | 0.19% | 6,272 |
| Mar 12, 2025 | 20.90 | 21.09 | 20.90 | 20.96 | 20.96 | - | 994 |
| Mar 11, 2025 | 20.91 | 21.00 | 20.91 | 20.96 | 20.96 | -0.43% | 7,262 |
| Mar 10, 2025 | 21.07 | 21.07 | 20.98 | 21.05 | 21.05 | 0.10% | 1,309 |
| Mar 7, 2025 | 21.00 | 21.18 | 21.00 | 21.03 | 21.03 | 0.14% | 3,820 |
| Mar 6, 2025 | 21.18 | 21.18 | 20.95 | 21.00 | 21.00 | -0.85% | 1,551 |
| Mar 5, 2025 | 21.39 | 21.39 | 21.18 | 21.18 | 21.18 | 0.09% | 608 |
| Mar 4, 2025 | 21.26 | 21.26 | 20.94 | 21.16 | 21.16 | -1.17% | 2,251 |
| Mar 3, 2025 | 21.32 | 21.41 | 21.32 | 21.41 | 21.41 | -1.06% | 909 |
| Feb 28, 2025 | 21.75 | 21.84 | 21.64 | 21.64 | 21.27 | -1.14% | 7,033 |
| Feb 27, 2025 | 21.82 | 21.91 | 21.75 | 21.89 | 21.52 | -0.08% | 2,616 |
| Feb 26, 2025 | 21.73 | 21.98 | 21.73 | 21.91 | 21.54 | -0.28% | 4,450 |
| Feb 25, 2025 | 21.83 | 21.97 | 21.83 | 21.97 | 21.60 | 1.34% | 880 |
| Feb 24, 2025 | 21.51 | 22.00 | 21.51 | 21.68 | 21.31 | 0.51% | 3,716 |
| Feb 21, 2025 | 21.66 | 21.70 | 21.57 | 21.57 | 21.20 | 0.09% | 2,709 |
| Feb 20, 2025 | 21.45 | 21.60 | 21.36 | 21.55 | 21.18 | 0.23% | 4,560 |
| Feb 19, 2025 | 21.60 | 21.60 | 21.32 | 21.50 | 21.14 | -0.01% | 3,062 |
| Feb 18, 2025 | 21.51 | 21.63 | 21.50 | 21.50 | 21.14 | -1.72% | 5,202 |
| Feb 14, 2025 | 21.54 | 21.88 | 21.54 | 21.88 | 21.51 | 1.63% | 1,561 |
| Feb 13, 2025 | 21.74 | 21.97 | 21.52 | 21.53 | 21.17 | 0.47% | 1,131 |