Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
25.16
-0.77 (-2.97%)
At close: Mar 6, 2026, 4:00 PM EST
25.36
+0.20 (0.79%)
After-hours: Mar 6, 2026, 7:20 PM EST

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1125.3024.5825.1625.16-2.97%2,620,161
Mar 5, 202626.1526.4025.7125.9325.93-1.59%2,730,387
Mar 4, 202626.5526.6026.2926.3526.35-0.04%6,194,846
Mar 3, 202625.8726.6525.6126.3626.36-0.83%1,638,219
Mar 2, 202625.6426.7825.4226.5826.580.64%1,896,540
Feb 27, 202627.4227.6126.1126.4126.17-5.95%2,844,562
Feb 26, 202627.7628.2127.6428.0827.821.70%1,873,830
Feb 25, 202627.5427.6827.2927.6127.361.36%1,612,748
Feb 24, 202627.0527.3126.8527.2426.990.18%1,838,029
Feb 23, 202628.4028.6226.9027.1926.94-4.80%3,031,378
Feb 20, 202628.2528.7027.9728.5628.300.78%2,515,234
Feb 19, 202628.0728.3527.9428.3428.08-0.04%2,505,032
Feb 18, 202628.2628.8028.2528.3528.090.43%1,777,818
Feb 17, 202627.8828.3627.7028.2327.971.36%2,228,788
Feb 13, 202627.4027.9027.1527.8527.601.05%2,180,816
Feb 12, 202628.5628.7427.1627.5627.31-2.58%3,108,904
Feb 11, 202629.1729.4928.2228.2928.03-2.18%2,415,929
Feb 10, 202629.0929.4228.4228.9228.66-1.09%1,695,631
Feb 9, 202629.0829.4129.0029.2428.97-0.44%1,721,788
Feb 6, 202629.0629.5228.8629.3729.102.33%1,875,457
Feb 5, 202628.8729.1528.3128.7028.44-0.31%2,809,743
Feb 4, 202628.3829.2128.3328.7928.531.95%3,215,780
Feb 3, 202627.7928.4527.6228.2427.981.58%3,160,266
Feb 2, 202627.2528.1527.1127.8027.551.98%2,631,707
Jan 30, 202627.2027.4127.0227.2627.01-0.33%2,192,210
Jan 29, 202627.0127.3626.8327.3527.102.05%2,261,335
Jan 28, 202626.7727.2226.6926.8026.560.19%2,747,499
Jan 27, 202627.1027.1026.4826.7526.51-0.78%2,615,692
Jan 26, 202626.5026.9626.3226.9626.721.97%2,748,701
Jan 23, 202628.0228.0226.3426.4426.20-3.75%3,067,280
Jan 22, 202627.5027.9027.3327.4727.220.62%2,843,051
Jan 21, 202626.3127.3926.3027.3027.054.40%3,078,308
Jan 20, 202626.0226.4425.9526.1525.91-1.47%1,551,094
Jan 16, 202626.6126.8226.5126.5426.30-0.60%3,448,609
Jan 15, 202626.3227.0526.3226.7026.461.52%1,631,191
Jan 14, 202626.1726.4025.9426.3026.061.11%1,748,729
Jan 13, 202626.1126.3725.9626.0125.77-0.04%1,998,821
Jan 12, 202626.1126.3525.9126.0225.78-1.59%1,357,008
Jan 9, 202626.9227.1226.4326.4426.20-1.38%1,832,833
Jan 8, 202626.4327.1626.3626.8126.571.25%4,760,772
Jan 7, 202626.7726.9226.3326.4826.24-1.45%2,141,140
Jan 6, 202626.2826.8826.2126.8726.631.63%2,318,748
Jan 5, 202625.6926.7725.6426.4426.202.64%2,812,416
Jan 2, 202625.7425.9925.3625.7625.53-2,051,297
Dec 31, 202526.0326.0325.7325.7625.53-0.66%1,313,358
Dec 30, 202526.1126.1625.8925.9325.69-0.58%1,330,735
Dec 29, 202526.4126.4326.0426.0825.84-1.06%1,882,988
Dec 26, 202526.5626.7226.2926.3626.12-0.72%969,829
Dec 24, 202526.5526.6426.3826.5526.310.30%593,015
Dec 23, 202526.6826.7126.4626.4726.23-0.82%2,068,712