Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
26.74
+0.19 (0.72%)
Nov 21, 2024, 10:44 AM EST - Market open

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.1026.5825.8026.5526.551.69%2,666,345
Nov 19, 202426.1026.5226.0226.1126.11-1.62%3,341,737
Nov 18, 202426.7326.9426.5326.5426.54-0.23%4,896,982
Nov 15, 202426.4426.6325.9926.6026.60-0.26%9,644,719
Nov 14, 202427.4427.4526.4126.6726.67-2.16%1,145,188
Nov 13, 202427.7028.0527.1827.2627.26-1.16%1,258,089
Nov 12, 202427.5127.9227.3827.5827.58-0.22%1,208,439
Nov 11, 202427.3528.1827.1627.6427.643.21%1,436,552
Nov 8, 202426.9827.0826.5426.7826.78-0.30%1,612,161
Nov 7, 202427.5827.6626.8526.8626.86-4.55%2,708,134
Nov 6, 202425.6728.1825.6728.1428.1417.30%5,195,753
Nov 5, 202423.3924.0123.3923.9923.992.61%1,011,010
Nov 4, 202423.4623.5323.0123.3823.38-0.76%1,151,683
Nov 1, 202423.9224.0223.5223.5623.56-0.76%1,068,295
Oct 31, 202424.1624.1623.7023.7423.74-1.17%1,766,561
Oct 30, 202423.6324.3123.5324.0224.022.00%1,657,474
Oct 29, 202423.6923.7423.5123.5523.55-0.97%1,084,247
Oct 28, 202423.1623.8422.8823.7823.783.80%1,480,293
Oct 25, 202424.0324.2022.7922.9122.911.01%2,196,911
Oct 24, 202422.5922.7222.1122.6822.680.98%2,383,026
Oct 23, 202422.2822.4922.1922.4622.460.18%2,197,925
Oct 22, 202422.1022.4621.9022.4222.421.63%1,115,817
Oct 21, 202422.8022.8321.9822.0622.06-3.46%1,314,517
Oct 18, 202423.1723.1822.7822.8522.85-1.34%1,364,442
Oct 17, 202422.9523.2222.8223.1623.161.14%1,060,639
Oct 16, 202422.6723.0822.5022.9022.902.23%1,281,549
Oct 15, 202422.2122.9522.0922.4022.401.40%1,514,749
Oct 14, 202421.9122.1821.7122.0922.090.91%1,073,009
Oct 11, 202421.4722.0621.4421.8921.892.58%1,240,402
Oct 10, 202421.0921.4320.9721.3421.340.42%1,545,212
Oct 9, 202420.9921.5720.9921.2521.250.62%869,748
Oct 8, 202421.0821.3120.9121.1221.12-0.42%976,745
Oct 7, 202420.8921.2420.8921.2121.210.90%1,032,631
Oct 4, 202421.1121.2920.9621.0221.021.74%904,262
Oct 3, 202420.4720.7220.3120.6620.660.10%720,001
Oct 2, 202420.5420.8420.5420.6420.64-0.05%854,488
Oct 1, 202421.4421.4420.5720.6520.65-4.13%1,049,116
Sep 30, 202421.2721.7621.2621.5421.540.47%984,023
Sep 27, 202421.7621.8421.3521.4421.44-0.09%1,232,804
Sep 26, 202421.4921.6021.2421.4621.461.37%1,066,922
Sep 25, 202421.3721.4221.0921.1721.17-1.07%1,048,883
Sep 24, 202421.5921.6921.2821.4021.40-0.56%1,243,664
Sep 23, 202421.7521.8621.4121.5221.52-0.78%860,431
Sep 20, 202422.0322.0821.6821.6921.69-2.25%3,139,859
Sep 19, 202422.0722.3121.6622.1922.193.07%1,168,183
Sep 18, 202421.4822.2221.2721.5321.530.09%1,130,623
Sep 17, 202421.6221.9621.3421.5121.510.70%705,159
Sep 16, 202421.3921.5821.1221.3621.360.42%945,788
Sep 13, 202420.7521.3120.7121.2721.273.91%1,539,570
Sep 12, 202420.6520.7320.3720.4720.47-0.34%1,320,025
Sep 11, 202420.7720.8920.2020.5420.54-2.24%1,401,385
Sep 10, 202421.3621.3820.6621.0121.01-1.82%1,132,790
Sep 9, 202421.2321.5721.1821.4021.400.71%1,305,097
Sep 6, 202421.9322.0821.1721.2521.25-2.61%1,790,628
Sep 5, 202422.4322.4321.7921.8221.82-1.62%1,323,249
Sep 4, 202422.3622.6122.1222.1822.18-1.07%821,505
Sep 3, 202422.4422.7122.2022.4222.42-2.01%927,551
Aug 30, 202422.8322.9622.5722.8822.660.75%934,154
Aug 29, 202422.9022.9222.4922.7122.490.31%870,843
Aug 28, 202422.3522.8622.3522.6422.420.80%1,078,177
Aug 27, 202422.3822.6322.2222.4622.24-0.04%1,188,630
Aug 26, 202422.7622.8222.4322.4722.25-0.31%2,003,338
Aug 23, 202421.7422.9421.7022.5422.324.74%1,495,210
Aug 22, 202421.3421.6421.3421.5221.310.65%1,078,399
Aug 21, 202421.4621.4621.1021.3821.170.56%861,529
Aug 20, 202421.6821.6821.2321.2621.05-2.34%731,446
Aug 19, 202421.5021.7821.4521.7721.561.54%993,977
Aug 16, 202421.1421.6021.1421.4421.230.99%892,264
Aug 15, 202421.0121.4320.8921.2321.023.61%1,094,414
Aug 14, 202420.7320.7320.3120.4920.29-0.53%932,716
Aug 13, 202420.5920.6920.1620.6020.401.23%1,214,798
Aug 12, 202420.7221.0120.2820.3520.15-0.83%1,174,954
Aug 9, 202420.3920.5320.2820.5220.320.39%956,480
Aug 8, 202420.4320.4820.2320.4420.241.84%842,919
Aug 7, 202420.5220.6820.0020.0719.88-0.59%1,242,520
Aug 6, 202420.1220.5519.9420.1919.99-0.10%1,573,187
Aug 5, 202420.2320.5919.7620.2120.01-4.49%2,879,719
Aug 2, 202421.3421.5120.7321.1620.95-4.12%2,315,771
Aug 1, 202422.9223.0321.8122.0721.86-3.96%1,964,127
Jul 31, 202423.1723.4422.9222.9822.76-0.95%2,001,755
Jul 30, 202423.2023.3622.9323.2022.980.65%1,833,453
Jul 29, 202424.1624.1622.9023.0522.83-3.76%2,653,329
Jul 26, 202423.1824.1423.0423.9523.720.08%2,803,435
Jul 25, 202423.2124.2123.1423.9323.703.37%3,558,075
Jul 24, 202423.6423.8023.0923.1522.93-2.24%2,070,384
Jul 23, 202423.1423.8923.1423.6823.451.81%1,082,335
Jul 22, 202422.9023.3922.6223.2623.031.57%1,109,860
Jul 19, 202422.8323.2322.7522.9022.68-0.04%1,559,548
Jul 18, 202423.2123.6922.8322.9122.69-2.34%2,043,219
Jul 17, 202422.7823.7222.7823.4623.23-1,619,914
Jul 16, 202422.5223.4922.4123.4623.235.06%1,852,640
Jul 15, 202422.1122.5922.0322.3322.112.53%1,135,905
Jul 12, 202421.7821.9021.5621.7821.570.79%1,015,571
Jul 11, 202421.4221.7521.1621.6121.403.05%1,408,717
Jul 10, 202420.5820.9820.5620.9720.771.90%927,365
Jul 9, 202420.1920.7120.1420.5820.381.33%857,641
Jul 8, 202420.5420.6620.3020.3120.11-0.20%972,971
Jul 5, 202420.5020.5320.2220.3520.15-1.02%965,243
Jul 3, 202421.0021.0020.5520.5620.36-1.49%637,160
Jul 2, 202420.7720.9420.7520.8720.670.19%787,032