Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
22.38
-0.34 (-1.50%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.6122.8522.1222.3822.38-1.50%857,059
Mar 27, 202522.8223.0322.4822.7222.72-0.70%1,108,080
Mar 26, 202523.2423.4722.7522.8822.88-0.95%900,308
Mar 25, 202523.1223.3423.0123.1023.10-0.43%1,122,250
Mar 24, 202522.9923.2822.8623.2023.203.07%1,638,793
Mar 21, 202522.6522.8122.2822.5122.51-1.14%4,504,333
Mar 20, 202522.4623.2322.4622.7722.77-0.26%1,478,288
Mar 19, 202522.4522.9622.3322.8322.831.74%1,801,432
Mar 18, 202522.2222.4422.1122.4422.440.99%1,463,569
Mar 17, 202521.8822.3021.7222.2222.221.18%1,853,568
Mar 14, 202521.5621.9721.4621.9621.963.39%1,254,850
Mar 13, 202521.7622.0121.2021.2421.24-1.94%1,460,104
Mar 12, 202521.3621.9120.9421.6621.662.85%2,988,456
Mar 11, 202521.5221.7120.9621.0621.06-1.82%2,361,405
Mar 10, 202522.3022.4821.3621.4521.45-5.26%2,423,227
Mar 7, 202522.9123.0022.2922.6422.64-1.61%1,689,694
Mar 6, 202523.1223.1822.7523.0123.01-1.46%1,244,846
Mar 5, 202523.5923.7723.0323.3523.35-0.55%1,226,391
Mar 4, 202523.8624.0022.8523.4823.48-3.10%1,619,877
Mar 3, 202524.7625.0124.0624.2324.23-2.49%1,322,716
Feb 28, 202524.8625.0324.5424.8524.620.57%1,983,473
Feb 27, 202524.5924.8924.4324.7124.480.82%1,324,328
Feb 26, 202524.2524.7424.1424.5124.281.32%967,422
Feb 25, 202524.3024.5624.1424.1923.960.12%1,145,452
Feb 24, 202524.6924.6924.1324.1623.93-1.15%1,772,193
Feb 21, 202525.4225.4524.3424.4424.21-2.63%1,725,788
Feb 20, 202525.3925.5224.6525.1024.86-1.22%2,081,870
Feb 19, 202525.0525.5525.0525.4125.17-0.04%2,170,953
Feb 18, 202525.0525.6025.0425.4225.181.36%1,032,720
Feb 14, 202525.1425.4624.9325.0824.840.24%796,029
Feb 13, 202524.8425.0624.7425.0224.791.21%914,348
Feb 12, 202524.9124.9924.6224.7224.49-2.14%1,042,290
Feb 11, 202524.7725.3224.6925.2625.021.49%917,050
Feb 10, 202525.1425.2024.8524.8924.66-1.15%1,372,702
Feb 7, 202525.6225.6524.9825.1824.94-1.76%1,118,351
Feb 6, 202525.3125.6525.1125.6325.391.83%1,208,823
Feb 5, 202524.9125.1924.7325.1724.931.53%1,151,734
Feb 4, 202524.4824.9524.4824.7924.561.31%1,306,655
Feb 3, 202524.5024.7724.0424.4724.24-2.67%876,400
Jan 31, 202525.0225.4824.9725.1424.900.04%1,932,600
Jan 30, 202525.0525.4724.8525.1324.891.62%957,861
Jan 29, 202524.6225.0124.3924.7324.500.32%1,425,763
Jan 28, 202524.8525.0124.5024.6524.42-1.20%2,528,035
Jan 27, 202525.2525.5324.7324.9524.72-0.68%2,338,331
Jan 24, 202525.1025.5224.3125.1224.88-0.83%2,530,010
Jan 23, 202525.4425.6325.1525.3325.09-0.74%2,180,179
Jan 22, 202525.4625.5825.2225.5225.28-0.43%3,347,154
Jan 21, 202525.3925.7925.2225.6325.391.83%1,787,681
Jan 17, 202525.2225.3924.9425.1724.930.60%2,619,205
Jan 16, 202525.1825.3624.8625.0224.79-1.34%1,002,951