Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
27.75
+0.45 (1.65%)
Jan 22, 2026, 1:21 PM EST - Market open
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.50 | 27.90 | 27.40 | 27.78 | - | 1.76% | 855,398 |
| Jan 21, 2026 | 26.31 | 27.39 | 26.30 | 27.30 | 27.30 | 4.40% | 3,078,305 |
| Jan 20, 2026 | 26.02 | 26.44 | 25.95 | 26.15 | 26.15 | -1.47% | 1,550,931 |
| Jan 16, 2026 | 26.61 | 26.82 | 26.51 | 26.54 | 26.54 | -0.60% | 3,362,321 |
| Jan 15, 2026 | 26.32 | 27.05 | 26.32 | 26.70 | 26.70 | 1.52% | 1,631,191 |
| Jan 14, 2026 | 26.17 | 26.40 | 25.94 | 26.30 | 26.30 | 1.11% | 1,748,729 |
| Jan 13, 2026 | 26.11 | 26.37 | 25.96 | 26.01 | 26.01 | -0.04% | 1,998,820 |
| Jan 12, 2026 | 26.11 | 26.35 | 25.91 | 26.02 | 26.02 | -1.59% | 1,357,008 |
| Jan 9, 2026 | 26.92 | 27.12 | 26.43 | 26.44 | 26.44 | -1.38% | 1,831,750 |
| Jan 8, 2026 | 26.43 | 27.16 | 26.36 | 26.81 | 26.81 | 1.25% | 4,760,691 |
| Jan 7, 2026 | 26.77 | 26.92 | 26.33 | 26.48 | 26.48 | -1.45% | 2,141,140 |
| Jan 6, 2026 | 26.28 | 26.88 | 26.21 | 26.87 | 26.87 | 1.63% | 2,318,748 |
| Jan 5, 2026 | 25.69 | 26.77 | 25.64 | 26.44 | 26.44 | 2.64% | 2,812,416 |
| Jan 2, 2026 | 25.74 | 25.99 | 25.36 | 25.76 | 25.76 | - | 2,049,937 |
| Dec 31, 2025 | 26.03 | 26.03 | 25.73 | 25.76 | 25.76 | -0.66% | 1,303,223 |
| Dec 30, 2025 | 26.11 | 26.16 | 25.89 | 25.93 | 25.93 | -0.58% | 1,310,135 |
| Dec 29, 2025 | 26.41 | 26.43 | 26.04 | 26.08 | 26.08 | -1.06% | 1,866,404 |
| Dec 26, 2025 | 26.56 | 26.72 | 26.29 | 26.36 | 26.36 | -0.72% | 891,343 |
| Dec 24, 2025 | 26.55 | 26.64 | 26.38 | 26.55 | 26.55 | 0.30% | 455,598 |
| Dec 23, 2025 | 26.68 | 26.71 | 26.46 | 26.47 | 26.47 | -0.82% | 1,995,866 |
| Dec 22, 2025 | 26.48 | 26.97 | 26.47 | 26.69 | 26.69 | 0.98% | 1,799,986 |
| Dec 19, 2025 | 26.48 | 26.65 | 26.28 | 26.43 | 26.43 | -0.60% | 3,687,603 |
| Dec 18, 2025 | 26.58 | 26.73 | 26.37 | 26.59 | 26.59 | 0.87% | 3,028,724 |
| Dec 17, 2025 | 26.71 | 27.02 | 26.31 | 26.36 | 26.36 | -1.49% | 3,178,772 |
| Dec 16, 2025 | 27.00 | 27.02 | 26.67 | 26.76 | 26.76 | -0.67% | 2,271,319 |
| Dec 15, 2025 | 27.33 | 27.46 | 26.87 | 26.94 | 26.94 | -0.59% | 1,992,114 |
| Dec 12, 2025 | 27.41 | 27.45 | 26.87 | 27.10 | 27.10 | -0.15% | 1,786,531 |
| Dec 11, 2025 | 27.01 | 27.58 | 27.01 | 27.14 | 27.14 | 0.26% | 2,449,634 |
| Dec 10, 2025 | 26.16 | 27.27 | 26.16 | 27.07 | 27.07 | 3.48% | 2,456,900 |
| Dec 9, 2025 | 26.16 | 26.48 | 26.01 | 26.16 | 26.16 | 0.15% | 2,119,681 |
| Dec 8, 2025 | 26.18 | 26.38 | 25.98 | 26.12 | 26.12 | - | 1,589,057 |
| Dec 5, 2025 | 25.93 | 26.30 | 25.83 | 26.12 | 26.12 | 0.35% | 2,070,203 |
| Dec 4, 2025 | 25.70 | 26.05 | 25.62 | 26.03 | 26.03 | 0.74% | 2,880,085 |
| Dec 3, 2025 | 25.51 | 25.93 | 25.43 | 25.84 | 25.84 | 1.69% | 2,345,327 |
| Dec 2, 2025 | 26.14 | 26.14 | 25.41 | 25.41 | 25.41 | -1.66% | 1,670,798 |
| Dec 1, 2025 | 25.80 | 25.97 | 25.63 | 25.84 | 25.84 | -1.71% | 2,565,460 |
| Nov 28, 2025 | 26.34 | 26.36 | 26.20 | 26.29 | 26.05 | -0.08% | 555,890 |
| Nov 26, 2025 | 26.27 | 26.59 | 26.27 | 26.31 | 26.07 | -0.45% | 1,192,915 |
| Nov 25, 2025 | 25.76 | 26.60 | 25.67 | 26.43 | 26.19 | 3.32% | 1,675,577 |
| Nov 24, 2025 | 25.56 | 25.73 | 25.39 | 25.58 | 25.35 | -0.20% | 1,461,168 |
| Nov 21, 2025 | 24.78 | 25.91 | 24.78 | 25.63 | 25.40 | 4.10% | 1,591,715 |
| Nov 20, 2025 | 25.11 | 25.36 | 24.58 | 24.62 | 24.40 | -0.40% | 1,792,689 |
| Nov 19, 2025 | 24.56 | 24.83 | 24.47 | 24.72 | 24.49 | 0.73% | 1,218,924 |
| Nov 18, 2025 | 24.02 | 24.61 | 23.93 | 24.54 | 24.32 | 1.70% | 1,613,672 |
| Nov 17, 2025 | 25.19 | 25.27 | 24.05 | 24.13 | 23.91 | -4.62% | 1,469,755 |
| Nov 14, 2025 | 25.27 | 25.34 | 24.88 | 25.30 | 25.07 | -0.32% | 1,377,488 |
| Nov 13, 2025 | 25.48 | 25.82 | 25.25 | 25.38 | 25.15 | -0.63% | 1,186,346 |
| Nov 12, 2025 | 25.56 | 26.00 | 25.42 | 25.54 | 25.31 | - | 1,484,535 |
| Nov 11, 2025 | 25.59 | 25.71 | 25.28 | 25.54 | 25.31 | -0.39% | 1,054,498 |
| Nov 10, 2025 | 25.77 | 25.88 | 25.40 | 25.64 | 25.41 | 0.27% | 1,595,282 |