Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
25.63
+1.01 (4.10%)
Nov 21, 2025, 4:00 PM EST - Market closed
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.78 | 25.91 | 24.78 | 25.63 | 25.63 | 4.10% | 1,567,816 |
| Nov 20, 2025 | 25.11 | 25.36 | 24.58 | 24.62 | 24.62 | -0.40% | 1,761,192 |
| Nov 19, 2025 | 24.56 | 24.83 | 24.47 | 24.72 | 24.72 | 0.73% | 1,218,924 |
| Nov 18, 2025 | 24.02 | 24.61 | 23.93 | 24.54 | 24.54 | 1.70% | 1,613,672 |
| Nov 17, 2025 | 25.19 | 25.27 | 24.05 | 24.13 | 24.13 | -4.62% | 1,469,755 |
| Nov 14, 2025 | 25.27 | 25.34 | 24.88 | 25.30 | 25.30 | -0.32% | 1,377,488 |
| Nov 13, 2025 | 25.48 | 25.82 | 25.25 | 25.38 | 25.38 | -0.63% | 1,186,346 |
| Nov 12, 2025 | 25.56 | 26.00 | 25.42 | 25.54 | 25.54 | - | 1,484,535 |
| Nov 11, 2025 | 25.59 | 25.71 | 25.28 | 25.54 | 25.54 | -0.39% | 1,054,498 |
| Nov 10, 2025 | 25.77 | 25.88 | 25.40 | 25.64 | 25.64 | 0.27% | 1,595,282 |
| Nov 7, 2025 | 25.15 | 25.57 | 24.92 | 25.57 | 25.57 | 1.27% | 1,230,934 |
| Nov 6, 2025 | 25.33 | 25.54 | 24.95 | 25.25 | 25.25 | -0.59% | 1,191,330 |
| Nov 5, 2025 | 25.07 | 25.60 | 24.79 | 25.40 | 25.40 | 1.40% | 1,674,668 |
| Nov 4, 2025 | 24.65 | 25.05 | 24.47 | 25.05 | 25.05 | 0.64% | 1,829,217 |
| Nov 3, 2025 | 24.70 | 24.90 | 24.34 | 24.89 | 24.89 | 0.48% | 1,197,853 |
| Oct 31, 2025 | 24.58 | 24.89 | 24.33 | 24.77 | 24.77 | 0.16% | 1,511,120 |
| Oct 30, 2025 | 24.70 | 25.28 | 24.69 | 24.73 | 24.73 | -0.36% | 1,919,936 |
| Oct 29, 2025 | 25.06 | 25.41 | 24.69 | 24.82 | 24.82 | -0.80% | 2,088,477 |
| Oct 28, 2025 | 25.42 | 25.48 | 24.92 | 25.02 | 25.02 | -1.38% | 1,776,904 |
| Oct 27, 2025 | 25.75 | 25.81 | 25.25 | 25.37 | 25.37 | -0.86% | 2,002,735 |
| Oct 24, 2025 | 25.46 | 25.97 | 25.15 | 25.59 | 25.59 | 1.07% | 1,591,821 |
| Oct 23, 2025 | 25.24 | 25.40 | 24.98 | 25.32 | 25.32 | 0.40% | 1,836,931 |
| Oct 22, 2025 | 25.45 | 25.57 | 25.09 | 25.22 | 25.22 | -0.51% | 1,831,529 |
| Oct 21, 2025 | 25.14 | 25.47 | 25.14 | 25.35 | 25.35 | 0.12% | 1,483,706 |
| Oct 20, 2025 | 24.57 | 25.38 | 24.39 | 25.32 | 25.32 | 3.94% | 1,457,365 |
| Oct 17, 2025 | 24.38 | 24.57 | 24.10 | 24.36 | 24.36 | 1.04% | 2,315,003 |
| Oct 16, 2025 | 25.44 | 25.45 | 23.86 | 24.11 | 24.11 | -5.64% | 2,080,742 |
| Oct 15, 2025 | 26.40 | 26.45 | 25.44 | 25.55 | 25.55 | -3.11% | 1,544,280 |
| Oct 14, 2025 | 25.26 | 26.55 | 25.18 | 26.37 | 26.37 | 3.94% | 1,467,413 |
| Oct 13, 2025 | 25.08 | 25.39 | 24.94 | 25.37 | 25.37 | 2.80% | 1,167,295 |
| Oct 10, 2025 | 26.23 | 26.41 | 24.66 | 24.68 | 24.68 | -5.84% | 3,238,988 |
| Oct 9, 2025 | 26.05 | 26.34 | 25.87 | 26.21 | 26.21 | 0.42% | 1,591,993 |
| Oct 8, 2025 | 26.87 | 26.87 | 26.08 | 26.10 | 26.10 | -1.62% | 1,258,570 |
| Oct 7, 2025 | 26.65 | 26.88 | 26.43 | 26.53 | 26.53 | -0.26% | 1,434,260 |
| Oct 6, 2025 | 26.28 | 26.85 | 26.04 | 26.60 | 26.60 | 2.31% | 1,777,851 |
| Oct 3, 2025 | 25.86 | 26.17 | 25.80 | 26.00 | 26.00 | 1.13% | 1,027,162 |
| Oct 2, 2025 | 25.54 | 25.81 | 25.41 | 25.71 | 25.71 | 0.63% | 1,213,664 |
| Oct 1, 2025 | 25.51 | 25.68 | 25.18 | 25.55 | 25.55 | -0.62% | 1,342,363 |
| Sep 30, 2025 | 25.94 | 26.07 | 25.26 | 25.71 | 25.71 | -0.89% | 1,514,694 |
| Sep 29, 2025 | 26.07 | 26.18 | 25.67 | 25.94 | 25.94 | -0.46% | 1,904,319 |
| Sep 26, 2025 | 25.88 | 26.08 | 25.68 | 26.06 | 26.06 | 1.09% | 1,766,169 |
| Sep 25, 2025 | 25.76 | 25.85 | 25.49 | 25.78 | 25.78 | -0.08% | 1,304,226 |
| Sep 24, 2025 | 25.94 | 26.04 | 25.65 | 25.80 | 25.80 | -0.15% | 1,354,636 |
| Sep 23, 2025 | 25.86 | 26.33 | 25.76 | 25.84 | 25.84 | 0.08% | 1,060,611 |
| Sep 22, 2025 | 26.20 | 26.33 | 25.65 | 25.82 | 25.82 | -1.71% | 1,013,747 |
| Sep 19, 2025 | 26.59 | 26.60 | 26.11 | 26.27 | 26.27 | -1.05% | 2,498,484 |
| Sep 18, 2025 | 26.02 | 26.64 | 25.95 | 26.55 | 26.55 | 2.43% | 1,224,359 |
| Sep 17, 2025 | 25.67 | 26.60 | 25.67 | 25.92 | 25.92 | 1.09% | 1,495,272 |
| Sep 16, 2025 | 25.89 | 25.92 | 25.34 | 25.64 | 25.64 | -1.08% | 1,099,572 |
| Sep 15, 2025 | 26.33 | 26.50 | 25.84 | 25.92 | 25.92 | -1.26% | 1,371,283 |