Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
26.18
-0.35 (-1.32%)
At close: Sep 9, 2025, 4:00 PM
26.18
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.50 | 26.62 | 26.07 | 26.18 | 26.18 | -1.32% | 1,551,078 |
| Sep 8, 2025 | 26.54 | 26.65 | 26.17 | 26.53 | 26.53 | -0.41% | 1,632,852 |
| Sep 5, 2025 | 26.79 | 27.04 | 26.27 | 26.64 | 26.64 | -0.19% | 1,564,943 |
| Sep 4, 2025 | 26.47 | 26.70 | 26.21 | 26.69 | 26.69 | 1.64% | 879,251 |
| Sep 3, 2025 | 26.18 | 26.56 | 26.03 | 26.26 | 26.26 | -0.27% | 1,113,961 |
| Sep 2, 2025 | 26.35 | 26.55 | 26.07 | 26.33 | 26.33 | -2.37% | 1,220,607 |
| Aug 29, 2025 | 27.24 | 27.46 | 26.92 | 26.97 | 26.74 | -0.15% | 1,870,961 |
| Aug 28, 2025 | 27.03 | 27.13 | 26.76 | 27.01 | 26.78 | 0.26% | 1,470,815 |
| Aug 27, 2025 | 26.63 | 27.17 | 26.63 | 26.94 | 26.71 | 0.86% | 1,037,426 |
| Aug 26, 2025 | 26.41 | 26.85 | 26.37 | 26.71 | 26.48 | 1.33% | 1,173,470 |
| Aug 25, 2025 | 26.44 | 26.54 | 26.32 | 26.36 | 26.13 | -0.49% | 722,748 |
| Aug 22, 2025 | 25.38 | 26.62 | 25.38 | 26.49 | 26.26 | 5.08% | 1,544,087 |
| Aug 21, 2025 | 25.10 | 25.33 | 25.03 | 25.21 | 24.99 | -0.47% | 645,310 |
| Aug 20, 2025 | 25.24 | 25.37 | 25.01 | 25.33 | 25.11 | 0.80% | 1,028,020 |
| Aug 19, 2025 | 25.13 | 25.49 | 25.10 | 25.13 | 24.91 | -0.48% | 830,858 |
| Aug 18, 2025 | 24.80 | 25.25 | 24.66 | 25.25 | 25.03 | 1.61% | 1,210,930 |
| Aug 15, 2025 | 25.48 | 25.48 | 24.85 | 24.85 | 24.64 | -2.36% | 1,138,050 |
| Aug 14, 2025 | 24.91 | 25.46 | 24.91 | 25.45 | 25.23 | 0.39% | 952,883 |
| Aug 13, 2025 | 24.89 | 25.37 | 24.72 | 25.35 | 25.13 | 2.47% | 1,072,793 |
| Aug 12, 2025 | 24.25 | 24.80 | 23.98 | 24.74 | 24.53 | 3.47% | 1,213,440 |
| Aug 11, 2025 | 24.02 | 24.15 | 23.74 | 23.91 | 23.70 | -0.37% | 1,018,597 |
| Aug 8, 2025 | 24.03 | 24.10 | 23.66 | 24.00 | 23.79 | 0.93% | 1,167,945 |
| Aug 7, 2025 | 24.24 | 24.25 | 23.69 | 23.78 | 23.57 | -1.00% | 1,763,879 |
| Aug 6, 2025 | 24.29 | 24.33 | 24.01 | 24.02 | 23.81 | -1.11% | 2,073,531 |
| Aug 5, 2025 | 24.39 | 24.50 | 23.83 | 24.29 | 24.08 | -0.41% | 2,737,702 |
| Aug 4, 2025 | 24.17 | 24.41 | 24.02 | 24.39 | 24.18 | 1.25% | 1,417,818 |
| Aug 1, 2025 | 24.21 | 24.27 | 23.63 | 24.09 | 23.88 | -2.63% | 1,578,580 |
| Jul 31, 2025 | 24.99 | 25.10 | 24.62 | 24.74 | 24.53 | -1.71% | 1,714,690 |
| Jul 30, 2025 | 25.37 | 25.50 | 24.92 | 25.17 | 24.95 | -0.24% | 1,768,782 |
| Jul 29, 2025 | 25.71 | 25.71 | 25.07 | 25.23 | 25.01 | -0.71% | 1,574,699 |
| Jul 28, 2025 | 25.64 | 25.82 | 25.34 | 25.41 | 25.19 | -0.74% | 1,744,092 |
| Jul 25, 2025 | 25.55 | 25.76 | 25.07 | 25.60 | 25.38 | 1.31% | 1,965,528 |
| Jul 24, 2025 | 25.71 | 25.86 | 25.24 | 25.27 | 25.05 | -2.43% | 2,199,687 |
| Jul 23, 2025 | 26.00 | 26.00 | 25.69 | 25.90 | 25.68 | 0.50% | 1,800,731 |
| Jul 22, 2025 | 25.59 | 25.90 | 25.39 | 25.77 | 25.55 | 0.59% | 1,559,427 |
| Jul 21, 2025 | 25.78 | 26.17 | 25.57 | 25.62 | 25.40 | -0.77% | 1,232,684 |
| Jul 18, 2025 | 25.81 | 25.94 | 25.64 | 25.82 | 25.60 | 0.47% | 3,318,700 |
| Jul 17, 2025 | 25.34 | 25.85 | 25.25 | 25.70 | 25.48 | 1.30% | 2,013,353 |
| Jul 16, 2025 | 25.27 | 25.55 | 24.83 | 25.37 | 25.15 | 1.72% | 2,229,045 |
| Jul 15, 2025 | 25.74 | 25.93 | 24.89 | 24.94 | 24.72 | -3.63% | 1,261,317 |
| Jul 14, 2025 | 25.49 | 25.91 | 25.49 | 25.88 | 25.66 | 1.33% | 1,382,991 |
| Jul 11, 2025 | 25.70 | 25.86 | 25.53 | 25.54 | 25.32 | -1.35% | 1,593,151 |
| Jul 10, 2025 | 25.46 | 26.21 | 25.46 | 25.89 | 25.67 | 0.74% | 1,915,799 |
| Jul 9, 2025 | 25.85 | 25.88 | 25.56 | 25.70 | 25.48 | 0.23% | 2,000,544 |
| Jul 8, 2025 | 25.74 | 25.91 | 25.51 | 25.64 | 25.42 | 0.39% | 1,596,600 |
| Jul 7, 2025 | 25.74 | 26.04 | 25.43 | 25.54 | 25.32 | -1.24% | 1,517,792 |
| Jul 3, 2025 | 25.67 | 26.06 | 25.52 | 25.86 | 25.64 | 0.94% | 710,409 |
| Jul 2, 2025 | 25.21 | 25.66 | 25.05 | 25.62 | 25.40 | 2.11% | 1,459,882 |
| Jul 1, 2025 | 24.24 | 25.47 | 24.20 | 25.09 | 24.87 | 2.87% | 1,396,567 |
| Jun 30, 2025 | 24.64 | 24.70 | 24.38 | 24.39 | 24.18 | -0.20% | 1,191,225 |