Associated Banc-Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	24.16	24.16	23.70	23.73	23.73	-1.21%	1,180,168
Oct 30, 2024	23.63	24.31	23.53	24.02	24.02	2.00%	1,657,500
Oct 29, 2024	23.69	23.74	23.51	23.55	23.55	-0.97%	1,084,247
Oct 28, 2024	23.16	23.84	22.88	23.78	23.78	3.80%	1,480,300
Oct 25, 2024	24.03	24.20	22.79	22.91	22.91	1.01%	2,196,911
Oct 24, 2024	22.59	22.72	22.11	22.68	22.68	0.98%	2,383,026
Oct 23, 2024	22.28	22.49	22.19	22.46	22.46	0.18%	2,197,925
Oct 22, 2024	22.10	22.46	21.90	22.42	22.42	1.63%	1,115,817
Oct 21, 2024	22.80	22.83	21.98	22.06	22.06	-3.46%	1,314,517
Oct 18, 2024	23.17	23.18	22.78	22.85	22.85	-1.34%	1,364,442
Oct 17, 2024	22.95	23.22	22.82	23.16	23.16	1.14%	1,060,639
Oct 16, 2024	22.67	23.08	22.50	22.90	22.90	2.23%	1,281,549
Oct 15, 2024	22.21	22.95	22.09	22.40	22.40	1.40%	1,514,749
Oct 14, 2024	21.91	22.18	21.71	22.09	22.09	0.91%	1,073,009
Oct 11, 2024	21.47	22.06	21.44	21.89	21.89	2.58%	1,240,402
Oct 10, 2024	21.09	21.43	20.97	21.34	21.34	0.42%	1,545,212
Oct 9, 2024	20.99	21.57	20.99	21.25	21.25	0.62%	869,748
Oct 8, 2024	21.08	21.31	20.91	21.12	21.12	-0.42%	976,745
Oct 7, 2024	20.89	21.24	20.89	21.21	21.21	0.90%	1,032,631
Oct 4, 2024	21.11	21.29	20.96	21.02	21.02	1.74%	904,300
Oct 3, 2024	20.47	20.72	20.31	20.66	20.66	0.10%	720,001
Oct 2, 2024	20.54	20.84	20.54	20.64	20.64	-0.05%	854,500
Oct 1, 2024	21.44	21.44	20.57	20.65	20.65	-4.13%	1,049,116
Sep 30, 2024	21.27	21.76	21.26	21.54	21.54	0.47%	984,023
Sep 27, 2024	21.76	21.84	21.35	21.44	21.44	-0.09%	1,232,804
Sep 26, 2024	21.49	21.60	21.24	21.46	21.46	1.37%	1,066,922
Sep 25, 2024	21.37	21.42	21.09	21.17	21.17	-1.07%	1,048,900
Sep 24, 2024	21.59	21.69	21.28	21.40	21.40	-0.56%	1,243,700
Sep 23, 2024	21.75	21.86	21.41	21.52	21.52	-0.78%	860,431
Sep 20, 2024	22.03	22.08	21.68	21.69	21.69	-2.25%	3,139,900
Sep 19, 2024	22.07	22.31	21.66	22.19	22.19	3.07%	1,168,200
Sep 18, 2024	21.48	22.22	21.27	21.53	21.53	0.09%	1,130,623
Sep 17, 2024	21.62	21.96	21.34	21.51	21.51	0.70%	705,200
Sep 16, 2024	21.39	21.58	21.12	21.36	21.36	0.42%	945,800
Sep 13, 2024	20.75	21.31	20.71	21.27	21.27	3.91%	1,539,600
Sep 12, 2024	20.65	20.73	20.37	20.47	20.47	-0.34%	1,320,025
Sep 11, 2024	20.77	20.89	20.20	20.54	20.54	-2.24%	1,401,400
Sep 10, 2024	21.36	21.38	20.66	21.01	21.01	-1.82%	1,132,800
Sep 9, 2024	21.23	21.57	21.18	21.40	21.40	0.71%	1,305,100
Sep 6, 2024	21.93	22.08	21.17	21.25	21.25	-2.61%	1,790,628
Sep 5, 2024	22.43	22.43	21.79	21.82	21.82	-1.62%	1,323,249
Sep 4, 2024	22.36	22.61	22.12	22.18	22.18	-1.07%	852,400
Sep 3, 2024	22.44	22.71	22.20	22.42	22.42	-2.01%	927,600
Aug 30, 2024	22.83	22.96	22.57	22.88	22.66	0.75%	934,200
Aug 29, 2024	22.90	22.92	22.49	22.71	22.49	0.31%	870,843
Aug 28, 2024	22.35	22.86	22.35	22.64	22.42	0.80%	1,078,200
Aug 27, 2024	22.38	22.63	22.22	22.46	22.24	-0.04%	1,188,630
Aug 26, 2024	22.76	22.82	22.43	22.47	22.25	-0.31%	2,003,338
Aug 23, 2024	21.74	22.94	21.70	22.54	22.32	4.74%	1,495,210
Aug 22, 2024	21.34	21.64	21.34	21.52	21.31	0.65%	1,078,400
Aug 21, 2024	21.46	21.46	21.10	21.38	21.17	0.56%	861,529
Aug 20, 2024	21.68	21.68	21.23	21.26	21.06	-2.34%	731,446
Aug 19, 2024	21.50	21.78	21.45	21.77	21.56	1.54%	994,000
Aug 16, 2024	21.14	21.60	21.14	21.44	21.23	0.99%	892,300
Aug 15, 2024	21.01	21.43	20.89	21.23	21.03	3.61%	1,094,414
Aug 14, 2024	20.73	20.73	20.31	20.49	20.29	-0.53%	932,716
Aug 13, 2024	20.59	20.69	20.16	20.60	20.40	1.23%	1,214,800
Aug 12, 2024	20.72	21.01	20.27	20.35	20.15	-0.83%	1,175,000
Aug 9, 2024	20.39	20.53	20.27	20.52	20.32	0.39%	956,500
Aug 8, 2024	20.43	20.48	20.23	20.44	20.24	1.84%	842,919
Aug 7, 2024	20.52	20.68	20.00	20.07	19.88	-0.59%	1,242,520
Aug 6, 2024	20.12	20.55	19.94	20.19	20.00	-0.10%	1,573,200
Aug 5, 2024	20.23	20.59	19.76	20.21	20.02	-4.49%	2,879,719
Aug 2, 2024	21.34	21.51	20.73	21.16	20.96	-4.12%	2,315,800
Aug 1, 2024	22.92	23.03	21.81	22.07	21.86	-3.96%	1,964,127
Jul 31, 2024	23.17	23.44	22.92	22.98	22.76	-0.95%	2,001,800
Jul 30, 2024	23.20	23.36	22.93	23.20	22.98	0.65%	1,833,500
Jul 29, 2024	24.16	24.16	22.90	23.05	22.83	-3.76%	2,653,329
Jul 26, 2024	23.18	24.14	23.04	23.95	23.72	0.08%	2,803,435
Jul 25, 2024	23.21	24.21	23.14	23.93	23.70	3.37%	3,558,100
Jul 24, 2024	23.64	23.80	23.09	23.15	22.93	-2.24%	2,070,400
Jul 23, 2024	23.14	23.89	23.14	23.68	23.45	1.81%	1,082,335
Jul 22, 2024	22.90	23.39	22.62	23.26	23.04	1.57%	1,109,900
Jul 19, 2024	22.83	23.23	22.75	22.90	22.68	-0.04%	1,559,548
Jul 18, 2024	23.21	23.69	22.83	22.91	22.69	-2.34%	2,043,219
Jul 17, 2024	22.78	23.72	22.78	23.46	23.23	-	1,619,914
Jul 16, 2024	22.52	23.49	22.41	23.46	23.23	5.06%	1,852,640
Jul 15, 2024	22.11	22.59	22.03	22.33	22.12	2.53%	1,135,905
Jul 12, 2024	21.78	21.90	21.56	21.78	21.57	0.79%	1,015,600
Jul 11, 2024	21.42	21.75	21.16	21.61	21.40	3.05%	1,408,717
Jul 10, 2024	20.58	20.98	20.56	20.97	20.77	1.90%	927,400
Jul 9, 2024	20.19	20.71	20.14	20.58	20.38	1.33%	857,641
Jul 8, 2024	20.54	20.66	20.30	20.31	20.11	-0.20%	973,000
Jul 5, 2024	20.50	20.53	20.22	20.35	20.15	-1.02%	965,243
Jul 3, 2024	21.00	21.00	20.55	20.56	20.36	-1.49%	637,200
Jul 2, 2024	20.77	20.94	20.75	20.87	20.67	0.19%	787,032
Jul 1, 2024	21.15	21.24	20.78	20.83	20.63	-1.51%	1,166,791
Jun 28, 2024	20.47	21.22	20.47	21.15	20.95	4.19%	2,944,302
Jun 27, 2024	20.02	20.31	19.90	20.30	20.10	1.50%	973,300
Jun 26, 2024	19.99	20.07	19.83	20.00	19.81	-0.65%	1,372,410
Jun 25, 2024	20.62	20.69	20.13	20.13	19.94	-2.80%	1,286,629
Jun 24, 2024	20.36	20.91	20.27	20.71	20.51	2.07%	959,948
Jun 21, 2024	20.33	20.37	20.17	20.29	20.09	-0.59%	2,409,000
Jun 20, 2024	20.24	20.50	20.18	20.41	20.21	0.25%	1,289,700
Jun 18, 2024	20.16	20.47	20.15	20.36	20.16	0.54%	759,500
Jun 17, 2024	19.95	20.26	19.83	20.25	20.06	1.25%	1,469,800
Jun 14, 2024	19.86	20.03	19.78	20.00	19.81	-0.79%	799,713
Jun 13, 2024	20.37	20.39	20.01	20.16	19.97	-1.47%	772,405
Jun 12, 2024	20.73	20.95	20.29	20.46	20.26	1.64%	1,161,226
Jun 11, 2024	20.09	20.18	19.87	20.13	19.94	-0.74%	1,155,500