Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
24.77
+0.04 (0.16%)
At close: Oct 31, 2025, 4:00 PM EDT
24.77
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202524.5824.8924.3324.7724.770.16%1,467,187
Oct 30, 202524.7025.2824.6924.7324.73-0.36%1,919,936
Oct 29, 202525.0625.4124.6924.8224.82-0.80%2,088,477
Oct 28, 202525.4225.4824.9225.0225.02-1.38%1,776,904
Oct 27, 202525.7525.8125.2525.3725.37-0.86%2,002,735
Oct 24, 202525.4625.9725.1525.5925.591.07%1,591,821
Oct 23, 202525.2425.4024.9825.3225.320.40%1,836,931
Oct 22, 202525.4525.5725.0925.2225.22-0.51%1,831,529
Oct 21, 202525.1425.4725.1425.3525.350.12%1,483,706
Oct 20, 202524.5725.3824.3925.3225.323.94%1,457,365
Oct 17, 202524.3824.5724.1024.3624.361.04%2,315,003
Oct 16, 202525.4425.4523.8624.1124.11-5.64%2,080,742
Oct 15, 202526.4026.4525.4425.5525.55-3.11%1,544,280
Oct 14, 202525.2626.5525.1826.3726.373.94%1,467,413
Oct 13, 202525.0825.3924.9425.3725.372.80%1,167,295
Oct 10, 202526.2326.4124.6624.6824.68-5.84%3,238,988
Oct 9, 202526.0526.3425.8726.2126.210.42%1,591,993
Oct 8, 202526.8726.8726.0826.1026.10-1.62%1,258,570
Oct 7, 202526.6526.8826.4326.5326.53-0.26%1,434,260
Oct 6, 202526.2826.8526.0426.6026.602.31%1,777,851
Oct 3, 202525.8626.1725.8026.0026.001.13%1,027,162
Oct 2, 202525.5425.8125.4125.7125.710.63%1,213,664
Oct 1, 202525.5125.6825.1825.5525.55-0.62%1,342,363
Sep 30, 202525.9426.0725.2625.7125.71-0.89%1,514,694
Sep 29, 202526.0726.1825.6725.9425.94-0.46%1,904,319
Sep 26, 202525.8826.0825.6826.0626.061.09%1,766,169
Sep 25, 202525.7625.8525.4925.7825.78-0.08%1,304,226
Sep 24, 202525.9426.0425.6525.8025.80-0.15%1,354,636
Sep 23, 202525.8626.3325.7625.8425.840.08%1,060,611
Sep 22, 202526.2026.3325.6525.8225.82-1.71%1,013,747
Sep 19, 202526.5926.6026.1126.2726.27-1.05%2,498,484
Sep 18, 202526.0226.6425.9526.5526.552.43%1,224,359
Sep 17, 202525.6726.6025.6725.9225.921.09%1,495,272
Sep 16, 202525.8925.9225.3425.6425.64-1.08%1,099,572
Sep 15, 202526.3326.5025.8425.9225.92-1.26%1,371,283
Sep 12, 202526.3026.4826.1026.2526.25-0.64%1,592,683
Sep 11, 202526.3626.4425.9926.4226.420.53%1,706,760
Sep 10, 202526.1826.5626.1326.2826.280.38%942,310
Sep 9, 202526.5026.6226.0726.1826.18-1.32%1,551,130
Sep 8, 202526.5426.6526.1726.5326.53-0.41%1,632,852
Sep 5, 202526.7927.0426.2726.6426.64-0.19%1,564,943
Sep 4, 202526.4726.7026.2126.6926.691.64%879,251
Sep 3, 202526.1826.5626.0326.2626.26-0.27%1,113,961
Sep 2, 202526.3526.5526.0726.3326.33-2.37%1,220,607
Aug 29, 202527.2427.4626.9226.9726.74-0.15%1,870,961
Aug 28, 202527.0327.1326.7627.0126.780.26%1,470,815
Aug 27, 202526.6327.1726.6326.9426.710.86%1,037,426
Aug 26, 202526.4126.8526.3726.7126.481.33%1,173,470
Aug 25, 202526.4426.5426.3226.3626.13-0.49%722,748
Aug 22, 202525.3826.6225.3826.4926.265.08%1,544,087