Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
28.29
-0.63 (-2.18%)
Feb 11, 2026, 4:00 PM EST - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202629.1729.4928.2228.2928.29-2.18%2,324,717
Feb 10, 202629.0929.4228.4228.9228.92-1.09%1,695,631
Feb 9, 202629.0829.4129.0029.2429.24-0.44%1,721,471
Feb 6, 202629.0629.5228.8629.3729.372.33%1,875,457
Feb 5, 202628.8729.1528.3128.7028.70-0.31%2,809,464
Feb 4, 202628.3829.2128.3328.7928.791.95%3,048,985
Feb 3, 202627.7928.4527.6228.2428.241.58%3,157,066
Feb 2, 202627.2528.1527.1127.8027.801.98%2,628,987
Jan 30, 202627.2027.4127.0227.2627.26-0.33%2,182,881
Jan 29, 202627.0127.3626.8327.3527.352.05%2,261,292
Jan 28, 202626.7727.2226.6926.8026.800.19%2,588,836
Jan 27, 202627.1027.1026.4826.7526.75-0.78%2,613,696
Jan 26, 202626.5026.9626.3226.9626.961.97%2,748,657
Jan 23, 202628.0228.0226.3426.4426.44-3.75%3,066,693
Jan 22, 202627.5027.9027.3327.4727.470.62%2,841,886
Jan 21, 202626.3127.3926.3027.3027.304.40%3,078,305
Jan 20, 202626.0226.4425.9526.1526.15-1.47%1,550,931
Jan 16, 202626.6126.8226.5126.5426.54-0.60%3,362,321
Jan 15, 202626.3227.0526.3226.7026.701.52%1,631,191
Jan 14, 202626.1726.4025.9426.3026.301.11%1,748,729
Jan 13, 202626.1126.3725.9626.0126.01-0.04%1,998,820
Jan 12, 202626.1126.3525.9126.0226.02-1.59%1,357,008
Jan 9, 202626.9227.1226.4326.4426.44-1.38%1,831,750
Jan 8, 202626.4327.1626.3626.8126.811.25%4,760,691
Jan 7, 202626.7726.9226.3326.4826.48-1.45%2,141,140
Jan 6, 202626.2826.8826.2126.8726.871.63%2,318,748
Jan 5, 202625.6926.7725.6426.4426.442.64%2,812,416
Jan 2, 202625.7425.9925.3625.7625.76-2,049,937
Dec 31, 202526.0326.0325.7325.7625.76-0.66%1,303,223
Dec 30, 202526.1126.1625.8925.9325.93-0.58%1,310,135
Dec 29, 202526.4126.4326.0426.0826.08-1.06%1,866,404
Dec 26, 202526.5626.7226.2926.3626.36-0.72%891,343
Dec 24, 202526.5526.6426.3826.5526.550.30%455,598
Dec 23, 202526.6826.7126.4626.4726.47-0.82%1,995,866
Dec 22, 202526.4826.9726.4726.6926.690.98%1,799,986
Dec 19, 202526.4826.6526.2826.4326.43-0.60%3,687,603
Dec 18, 202526.5826.7326.3726.5926.590.87%3,028,724
Dec 17, 202526.7127.0226.3126.3626.36-1.49%3,178,772
Dec 16, 202527.0027.0226.6726.7626.76-0.67%2,271,319
Dec 15, 202527.3327.4626.8726.9426.94-0.59%1,992,114
Dec 12, 202527.4127.4526.8727.1027.10-0.15%1,786,531
Dec 11, 202527.0127.5827.0127.1427.140.26%2,449,634
Dec 10, 202526.1627.2726.1627.0727.073.48%2,456,900
Dec 9, 202526.1626.4826.0126.1626.160.15%2,119,681
Dec 8, 202526.1826.3825.9826.1226.12-1,589,057
Dec 5, 202525.9326.3025.8326.1226.120.35%2,070,203
Dec 4, 202525.7026.0525.6226.0326.030.74%2,880,085
Dec 3, 202525.5125.9325.4325.8425.841.69%2,345,327
Dec 2, 202526.1426.1425.4125.4125.41-1.66%1,670,798
Dec 1, 202525.8025.9725.6325.8425.84-1.71%2,565,460