Associated Banc-Corp (ASB.PRF)
NYSE: ASB.PRF · Real-Time Price · USD · Preferred Stock
20.42
+0.06 (0.29%)
At close: Apr 30, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 20.49 | 20.49 | 20.40 | 20.42 | 20.42 | 0.29% | 1,671 |
| Apr 29, 2026 | 20.49 | 20.49 | 20.30 | 20.36 | 20.36 | -0.49% | 4,902 |
| Apr 28, 2026 | 20.45 | 20.46 | 20.32 | 20.46 | 20.46 | 0.32% | 3,339 |
| Apr 27, 2026 | 20.42 | 20.45 | 20.39 | 20.39 | 20.39 | 0.09% | 5,880 |
| Apr 24, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.02% | 321 |
| Apr 23, 2026 | 20.35 | 20.45 | 20.32 | 20.38 | 20.38 | -0.10% | 4,501 |
| Apr 22, 2026 | 20.30 | 20.41 | 20.30 | 20.40 | 20.40 | 0.25% | 4,235 |
| Apr 21, 2026 | 20.38 | 20.38 | 20.35 | 20.35 | 20.35 | -0.29% | 4,273 |
| Apr 20, 2026 | 20.35 | 20.41 | 20.35 | 20.41 | 20.41 | 0.32% | 1,030 |
| Apr 17, 2026 | 20.37 | 20.45 | 20.35 | 20.35 | 20.35 | -0.02% | 1,501 |
| Apr 16, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.30% | 885 |
| Apr 15, 2026 | 20.24 | 20.35 | 20.24 | 20.29 | 20.29 | - | 2,280 |
| Apr 14, 2026 | 20.10 | 20.37 | 20.10 | 20.29 | 20.29 | 1.20% | 5,366 |
| Apr 13, 2026 | 20.14 | 20.14 | 20.05 | 20.05 | 20.05 | -0.74% | 3,285 |
| Apr 10, 2026 | 20.20 | 20.20 | 20.15 | 20.20 | 20.20 | -0.20% | 3,515 |
| Apr 9, 2026 | 20.20 | 20.25 | 20.20 | 20.24 | 20.24 | 0.85% | 5,279 |
| Apr 8, 2026 | 20.07 | 20.16 | 20.07 | 20.07 | 20.07 | 0.22% | 754 |
| Apr 7, 2026 | 19.96 | 20.10 | 19.96 | 20.03 | 20.03 | -0.17% | 2,276 |
| Apr 6, 2026 | 19.96 | 20.08 | 19.96 | 20.06 | 20.06 | 0.55% | 2,089 |
| Apr 2, 2026 | 19.87 | 20.00 | 19.87 | 19.95 | 19.95 | 0.40% | 13,945 |
| Apr 1, 2026 | 19.85 | 19.91 | 19.80 | 19.87 | 19.87 | 0.66% | 6,831 |
| Mar 31, 2026 | 20.35 | 20.35 | 19.74 | 19.74 | 19.74 | -3.09% | 44,683 |
| Mar 30, 2026 | 20.26 | 20.37 | 20.14 | 20.37 | 20.37 | 1.09% | 6,601 |
| Mar 27, 2026 | 20.35 | 20.35 | 20.14 | 20.15 | 20.15 | -0.49% | 45,092 |
| Mar 26, 2026 | 20.34 | 20.35 | 20.25 | 20.25 | 20.25 | -0.04% | 7,431 |
| Mar 25, 2026 | 20.34 | 20.34 | 20.26 | 20.26 | 20.26 | -0.15% | 2,198 |
| Mar 24, 2026 | 20.33 | 20.33 | 20.29 | 20.29 | 20.29 | 0.20% | 3,098 |
| Mar 23, 2026 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | -0.10% | 11,465 |
| Mar 20, 2026 | 20.35 | 20.37 | 20.25 | 20.27 | 20.27 | -0.20% | 3,918 |
| Mar 19, 2026 | 20.35 | 20.35 | 20.18 | 20.31 | 20.31 | 0.25% | 7,193 |
| Mar 18, 2026 | 20.14 | 20.26 | 20.14 | 20.26 | 20.26 | 0.40% | 3,976 |
| Mar 17, 2026 | 20.35 | 20.35 | 20.18 | 20.18 | 20.18 | 0.10% | 5,437 |
| Mar 16, 2026 | 20.38 | 20.38 | 20.14 | 20.16 | 20.16 | 0.10% | 4,648 |
| Mar 13, 2026 | 20.20 | 20.21 | 20.14 | 20.14 | 20.14 | -0.27% | 2,972 |
| Mar 12, 2026 | 20.16 | 20.20 | 20.16 | 20.20 | 20.20 | -0.52% | 1,834 |
| Mar 11, 2026 | 20.35 | 20.35 | 20.29 | 20.30 | 20.30 | -0.05% | 3,103 |
| Mar 10, 2026 | 20.35 | 20.35 | 20.15 | 20.31 | 20.31 | 0.47% | 4,710 |
| Mar 9, 2026 | 20.20 | 20.37 | 20.20 | 20.22 | 20.22 | -0.37% | 5,400 |
| Mar 6, 2026 | 20.24 | 20.30 | 20.20 | 20.29 | 20.29 | 0.15% | 4,451 |
| Mar 5, 2026 | 20.34 | 20.35 | 20.26 | 20.26 | 20.26 | -0.37% | 1,641 |
| Mar 4, 2026 | 20.41 | 20.42 | 20.34 | 20.34 | 20.34 | 0.42% | 2,147 |
| Mar 3, 2026 | 20.38 | 20.38 | 20.24 | 20.25 | 20.25 | -0.74% | 1,601 |
| Mar 2, 2026 | 20.35 | 20.41 | 20.24 | 20.40 | 20.40 | -1.73% | 8,761 |
| Feb 27, 2026 | 20.82 | 20.82 | 20.62 | 20.76 | 20.41 | -0.10% | 12,229 |
| Feb 26, 2026 | 20.76 | 20.78 | 20.75 | 20.78 | 20.43 | 0.19% | 3,310 |
| Feb 25, 2026 | 20.70 | 20.80 | 20.70 | 20.74 | 20.39 | 0.07% | 6,840 |
| Feb 24, 2026 | 20.75 | 20.80 | 20.73 | 20.73 | 20.37 | -0.12% | 5,151 |
| Feb 23, 2026 | 20.80 | 20.80 | 20.75 | 20.75 | 20.40 | -0.38% | 3,756 |
| Feb 20, 2026 | 20.77 | 20.83 | 20.75 | 20.83 | 20.48 | 0.29% | 3,406 |
| Feb 19, 2026 | 20.88 | 20.88 | 20.76 | 20.77 | 20.42 | -0.38% | 4,437 |