Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
25.60
+0.33 (1.31%)
Jul 25, 2025, 3:53 PM - Market open

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202525.5525.7625.0725.23--0.16%302,652
Jul 24, 202525.7125.8625.2425.2725.27-2.43%2,199,687
Jul 23, 202526.0026.0025.6925.9025.900.50%1,800,731
Jul 22, 202525.5925.9025.3925.7725.770.59%1,559,427
Jul 21, 202525.7826.1725.5725.6225.62-0.77%1,232,684
Jul 18, 202525.8125.9425.6425.8225.820.47%3,318,700
Jul 17, 202525.3425.8525.2525.7025.701.30%2,013,353
Jul 16, 202525.2725.5524.8325.3725.371.72%2,229,045
Jul 15, 202525.7425.9324.8924.9424.94-3.63%1,261,317
Jul 14, 202525.4925.9125.4925.8825.881.33%1,382,991
Jul 11, 202525.7025.8625.5325.5425.54-1.35%1,593,151
Jul 10, 202525.4626.2125.4625.8925.890.74%1,915,799
Jul 9, 202525.8525.8825.5625.7025.700.23%2,000,544
Jul 8, 202525.7425.9125.5125.6425.640.39%1,596,600
Jul 7, 202525.7426.0425.4325.5425.54-1.24%1,517,792
Jul 3, 202525.6726.0625.5225.8625.860.94%710,409
Jul 2, 202525.2125.6625.0525.6225.622.11%1,459,882
Jul 1, 202524.2425.4724.2025.0925.092.87%1,396,567
Jun 30, 202524.6424.7024.3824.3924.39-0.20%1,191,225
Jun 27, 202524.6424.7724.3724.4424.44-0.49%1,948,421
Jun 26, 202524.0124.6124.0124.5624.562.38%1,376,031
Jun 25, 202524.0924.0923.8423.9923.99-0.29%916,017
Jun 24, 202524.0424.4423.9824.0624.061.26%1,342,540
Jun 23, 202522.9423.7922.8923.7623.762.95%1,407,670
Jun 20, 202523.1023.2022.8823.0823.080.92%2,505,714
Jun 18, 202522.5023.0622.4822.8722.871.06%1,093,126
Jun 17, 202522.7822.9522.5522.6322.63-1.44%953,258
Jun 16, 202523.1423.2422.8622.9622.960.61%1,106,114
Jun 13, 202523.0523.1822.7422.8222.82-2.77%1,384,962
Jun 12, 202523.5623.6423.2623.4723.47-1.18%889,723
Jun 11, 202524.0624.2323.6023.7523.75-1.12%1,217,343
Jun 10, 202523.7924.1223.6924.0224.021.56%777,989
Jun 9, 202523.6323.9223.5623.6523.650.25%801,814
Jun 6, 202523.3023.5923.2223.5923.593.01%1,011,060
Jun 5, 202523.1123.1222.7922.9022.90-0.91%700,807
Jun 4, 202523.2923.4823.0123.1123.11-0.94%871,709
Jun 3, 202523.0323.4322.8423.3323.331.39%1,127,471
Jun 2, 202522.9223.0922.4923.0123.01-0.69%1,134,847
May 30, 202523.1923.3323.0023.1722.94-0.52%1,035,980
May 29, 202523.2523.3023.0023.2923.060.74%620,259
May 28, 202523.5023.5723.1023.1222.89-1.70%825,463
May 27, 202523.3523.5423.0223.5223.292.26%956,651
May 23, 202522.5523.1022.4023.0022.77-0.35%962,768
May 22, 202522.9723.3322.8923.0822.85-1,123,694
May 21, 202523.7223.8123.0723.0822.85-3.75%1,003,319
May 20, 202523.9724.0923.8723.9823.74-0.66%901,812
May 19, 202523.9024.1723.7724.1423.90-0.58%1,068,764
May 16, 202524.2824.3924.0324.2824.04-0.16%899,580
May 15, 202524.2924.4224.0724.3224.08-0.25%1,091,233
May 14, 202524.4124.5924.3524.3824.14-0.73%1,014,698