Associated Banc-Corp (ASB.PRF)
NYSE: ASB.PRF · Real-Time Price · USD · Preferred Stock
18.85
+0.28 (1.51%)
At close: Apr 17, 2025
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.31 | 19.49 | 19.26 | 19.26 | 19.26 | 0.41% | 1,102 |
| Apr 25, 2025 | 19.43 | 19.44 | 19.18 | 19.19 | 19.19 | -0.60% | 6,737 |
| Apr 24, 2025 | 18.93 | 19.36 | 18.93 | 19.30 | 19.30 | 1.05% | 10,939 |
| Apr 23, 2025 | 19.00 | 19.12 | 19.00 | 19.10 | 19.10 | 1.17% | 1,473 |
| Apr 22, 2025 | 18.67 | 18.93 | 18.67 | 18.88 | 18.88 | 1.18% | 3,221 |
| Apr 21, 2025 | 18.92 | 18.92 | 18.66 | 18.66 | 18.66 | -1.01% | 5,242 |
| Apr 17, 2025 | 18.68 | 19.07 | 18.68 | 18.85 | 18.85 | 1.51% | 5,316 |
| Apr 16, 2025 | 18.55 | 18.66 | 18.55 | 18.57 | 18.57 | 0.11% | 3,970 |
| Apr 15, 2025 | 18.70 | 18.75 | 18.51 | 18.55 | 18.55 | -0.41% | 4,661 |
| Apr 14, 2025 | 18.53 | 18.66 | 18.51 | 18.63 | 18.63 | 0.55% | 2,729 |
| Apr 11, 2025 | 19.38 | 19.38 | 18.51 | 18.53 | 18.53 | -0.40% | 5,504 |
| Apr 10, 2025 | 19.14 | 19.14 | 18.52 | 18.60 | 18.60 | -2.92% | 20,852 |
| Apr 9, 2025 | 18.97 | 19.17 | 18.63 | 19.16 | 19.16 | 1.91% | 13,935 |
| Apr 8, 2025 | 19.06 | 19.06 | 18.80 | 18.80 | 18.80 | -0.79% | 7,669 |
| Apr 7, 2025 | 18.64 | 19.31 | 18.60 | 18.95 | 18.95 | -0.52% | 5,955 |
| Apr 4, 2025 | 19.41 | 19.42 | 19.05 | 19.05 | 19.05 | -2.23% | 3,442 |
| Apr 3, 2025 | 19.76 | 19.76 | 19.42 | 19.49 | 19.49 | -2.18% | 6,530 |
| Apr 2, 2025 | 19.99 | 19.99 | 19.92 | 19.92 | 19.92 | -0.80% | 909 |
| Mar 31, 2025 | 20.03 | 20.09 | 20.00 | 20.08 | 20.08 | 0.85% | 3,586 |
| Mar 28, 2025 | 19.95 | 19.95 | 19.90 | 19.91 | 19.91 | -0.20% | 1,947 |
| Mar 27, 2025 | 20.17 | 20.17 | 19.95 | 19.95 | 19.95 | -1.09% | 7,019 |
| Mar 26, 2025 | 20.18 | 20.19 | 20.00 | 20.17 | 20.17 | -0.20% | 3,930 |
| Mar 25, 2025 | 20.15 | 20.24 | 20.14 | 20.21 | 20.21 | 0.15% | 6,762 |
| Mar 24, 2025 | 20.24 | 20.24 | 20.15 | 20.18 | 20.18 | -0.10% | 2,926 |
| Mar 21, 2025 | 20.23 | 20.23 | 20.20 | 20.20 | 20.20 | -0.49% | 2,090 |
| Mar 20, 2025 | 20.22 | 20.31 | 20.20 | 20.30 | 20.30 | 0.40% | 2,528 |
| Mar 19, 2025 | 20.27 | 20.29 | 20.22 | 20.22 | 20.22 | -0.59% | 6,847 |
| Mar 18, 2025 | 20.21 | 20.34 | 20.20 | 20.34 | 20.34 | -0.03% | 3,234 |
| Mar 17, 2025 | 20.28 | 20.35 | 20.22 | 20.35 | 20.35 | 1.02% | 3,306 |
| Mar 14, 2025 | 20.23 | 20.23 | 20.14 | 20.14 | 20.14 | -0.56% | 1,435 |
| Mar 13, 2025 | 20.06 | 20.25 | 20.05 | 20.25 | 20.25 | 0.77% | 8,092 |
| Mar 12, 2025 | 20.27 | 20.29 | 20.05 | 20.10 | 20.10 | -0.94% | 8,629 |
| Mar 11, 2025 | 20.05 | 20.30 | 20.05 | 20.29 | 20.29 | 1.45% | 17,991 |
| Mar 10, 2025 | 20.08 | 20.08 | 20.00 | 20.00 | 20.00 | -0.98% | 1,727 |
| Mar 7, 2025 | 20.17 | 20.20 | 20.06 | 20.20 | 20.20 | -0.16% | 10,489 |
| Mar 6, 2025 | 20.20 | 20.34 | 20.14 | 20.23 | 20.23 | -0.30% | 9,871 |
| Mar 5, 2025 | 20.38 | 20.38 | 20.20 | 20.29 | 20.29 | -0.03% | 22,098 |
| Mar 4, 2025 | 20.20 | 20.30 | 20.19 | 20.30 | 20.30 | -0.11% | 3,150 |
| Mar 3, 2025 | 20.32 | 20.37 | 20.24 | 20.32 | 20.32 | -1.12% | 11,849 |
| Feb 28, 2025 | 20.59 | 20.75 | 20.51 | 20.55 | 20.20 | -0.87% | 64,581 |
| Feb 27, 2025 | 20.88 | 20.88 | 20.73 | 20.73 | 20.38 | -0.46% | 1,067 |
| Feb 26, 2025 | 20.92 | 20.99 | 20.81 | 20.83 | 20.47 | -0.08% | 5,402 |
| Feb 25, 2025 | 21.00 | 21.00 | 20.80 | 20.84 | 20.49 | -0.18% | 14,002 |
| Feb 24, 2025 | 20.84 | 21.00 | 20.80 | 20.88 | 20.52 | -0.05% | 4,488 |
| Feb 21, 2025 | 20.90 | 20.90 | 20.88 | 20.89 | 20.53 | 0.88% | 2,790 |
| Feb 20, 2025 | 20.86 | 20.86 | 20.69 | 20.71 | 20.35 | -0.68% | 4,328 |
| Feb 19, 2025 | 20.66 | 20.85 | 20.66 | 20.85 | 20.49 | -0.29% | 366 |
| Feb 18, 2025 | 21.00 | 21.04 | 20.77 | 20.91 | 20.55 | 0.72% | 4,618 |
| Feb 14, 2025 | 20.75 | 20.80 | 20.75 | 20.76 | 20.41 | 0.48% | 9,252 |
| Feb 13, 2025 | 20.51 | 21.14 | 20.51 | 20.66 | 20.31 | 1.28% | 4,136 |