Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
23.99
+0.29 (1.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.4424.2823.4423.9923.991.22%3,423,840
Dec 19, 202424.2524.6323.6023.7023.70-0.80%1,765,377
Dec 18, 202425.2325.5223.7623.8923.89-4.82%1,723,143
Dec 17, 202425.4625.7424.9025.1025.10-2.41%1,372,637
Dec 16, 202425.5525.8225.2125.7225.720.67%1,382,559
Dec 13, 202425.8825.9625.3825.5525.55-1.20%1,012,856
Dec 12, 202426.2326.3925.8325.8625.86-1.56%956,787
Dec 11, 202426.2726.6226.1926.2726.271.04%1,751,031
Dec 10, 202425.9726.6025.6426.0026.000.50%2,904,931
Dec 9, 202426.0926.3525.8425.8725.87-0.54%1,604,009
Dec 6, 202426.2626.2625.7826.0126.01-0.19%1,279,640
Dec 5, 202426.4226.5426.0326.0626.06-0.19%2,753,381
Dec 4, 202425.9626.1725.7026.1126.110.62%1,453,221
Dec 3, 202426.3326.4625.8725.9525.95-1.44%2,374,416
Dec 2, 202426.6426.6426.2226.3326.33-1.35%1,299,848
Nov 29, 202426.9726.9726.4526.6926.46-0.11%867,910
Nov 27, 202427.2027.3826.6726.7226.49-1.15%1,240,753
Nov 26, 202427.0527.1226.7027.0326.80-0.59%1,889,152
Nov 25, 202427.6627.9727.1827.1926.96-0.44%3,159,738
Nov 22, 202426.7627.3626.6527.3127.072.25%1,928,487
Nov 21, 202426.7726.9826.5026.7126.480.60%1,758,058
Nov 20, 202426.1026.5825.8026.5526.321.69%2,666,345
Nov 19, 202426.1026.5226.0226.1125.88-1.62%3,341,737
Nov 18, 202426.7326.9426.5326.5426.31-0.23%4,896,982
Nov 15, 202426.4426.6325.9926.6026.37-0.26%9,644,719
Nov 14, 202427.4427.4526.4126.6726.44-2.16%1,145,188
Nov 13, 202427.7028.0527.1827.2627.02-1.16%1,258,089
Nov 12, 202427.5127.9227.3827.5827.34-0.22%1,208,439
Nov 11, 202427.3528.1827.1627.6427.403.21%1,436,552
Nov 8, 202426.9827.0826.5426.7826.55-0.30%1,612,161
Nov 7, 202427.5827.6626.8526.8626.63-4.55%2,708,134
Nov 6, 202425.6728.1825.6728.1427.9017.30%5,195,753
Nov 5, 202423.3924.0123.3923.9923.782.61%1,011,010
Nov 4, 202423.4623.5323.0123.3823.18-0.76%1,151,683
Nov 1, 202423.9224.0223.5223.5623.36-0.76%1,068,295
Oct 31, 202424.1624.1623.7023.7423.53-1.17%1,766,561
Oct 30, 202423.6324.3123.5324.0223.812.00%1,657,474
Oct 29, 202423.6923.7423.5123.5523.35-0.97%1,084,247
Oct 28, 202423.1623.8422.8823.7823.573.80%1,480,293
Oct 25, 202424.0324.2022.7922.9122.711.01%2,196,911
Oct 24, 202422.5922.7222.1122.6822.480.98%2,383,026
Oct 23, 202422.2822.4922.1922.4622.270.18%2,197,925
Oct 22, 202422.1022.4621.9022.4222.231.63%1,115,817
Oct 21, 202422.8022.8321.9822.0621.87-3.46%1,314,517
Oct 18, 202423.1723.1822.7822.8522.65-1.34%1,364,442
Oct 17, 202422.9523.2222.8223.1622.961.14%1,060,639
Oct 16, 202422.6723.0822.5022.9022.702.23%1,281,549
Oct 15, 202422.2122.9522.0922.4022.211.40%1,514,749
Oct 14, 202421.9122.1821.7122.0921.900.91%1,073,009
Oct 11, 202421.4722.0621.4421.8921.702.58%1,240,402
Oct 10, 202421.0921.4320.9721.3421.160.42%1,545,212
Oct 9, 202420.9921.5720.9921.2521.070.62%869,748
Oct 8, 202421.0821.3120.9121.1220.94-0.42%976,745
Oct 7, 202420.8921.2420.8921.2121.030.90%1,032,631
Oct 4, 202421.1121.2920.9621.0220.841.74%904,262
Oct 3, 202420.4720.7220.3120.6620.480.10%720,001
Oct 2, 202420.5420.8420.5420.6420.46-0.05%854,488
Oct 1, 202421.4421.4420.5720.6520.47-4.13%1,049,116
Sep 30, 202421.2721.7621.2621.5421.350.47%984,023
Sep 27, 202421.7621.8421.3521.4421.25-0.09%1,232,804
Sep 26, 202421.4921.6021.2421.4621.271.37%1,066,922
Sep 25, 202421.3721.4221.0921.1720.99-1.07%1,048,883
Sep 24, 202421.5921.6921.2821.4021.22-0.56%1,243,664
Sep 23, 202421.7521.8621.4121.5221.33-0.78%860,431
Sep 20, 202422.0322.0821.6821.6921.50-2.25%3,139,859
Sep 19, 202422.0722.3121.6622.1922.003.07%1,168,183
Sep 18, 202421.4822.2221.2721.5321.340.09%1,130,623
Sep 17, 202421.6221.9621.3421.5121.320.70%705,159
Sep 16, 202421.3921.5821.1221.3621.180.42%945,788
Sep 13, 202420.7521.3120.7121.2721.093.91%1,539,570
Sep 12, 202420.6520.7320.3720.4720.29-0.34%1,320,025
Sep 11, 202420.7720.8920.2020.5420.36-2.24%1,401,385
Sep 10, 202421.3621.3820.6621.0120.83-1.82%1,132,790
Sep 9, 202421.2321.5721.1821.4021.220.71%1,305,097
Sep 6, 202421.9322.0821.1721.2521.07-2.61%1,790,628
Sep 5, 202422.4322.4321.7921.8221.63-1.62%1,323,249
Sep 4, 202422.3622.6122.1222.1821.99-1.07%821,505
Sep 3, 202422.4422.7122.2022.4222.23-2.01%927,551
Aug 30, 202422.8322.9622.5722.8822.460.75%934,154
Aug 29, 202422.9022.9222.4922.7122.300.31%870,843
Aug 28, 202422.3522.8622.3522.6422.230.80%1,078,177
Aug 27, 202422.3822.6322.2222.4622.05-0.04%1,188,630
Aug 26, 202422.7622.8222.4322.4722.06-0.31%2,003,338
Aug 23, 202421.7422.9421.7022.5422.134.74%1,495,210
Aug 22, 202421.3421.6421.3421.5221.130.65%1,078,399
Aug 21, 202421.4621.4621.1021.3820.990.56%861,529
Aug 20, 202421.6821.6821.2321.2620.87-2.34%731,446
Aug 19, 202421.5021.7821.4521.7721.371.54%993,977
Aug 16, 202421.1421.6021.1421.4421.050.99%892,264
Aug 15, 202421.0121.4320.8921.2320.843.61%1,094,414
Aug 14, 202420.7320.7320.3120.4920.12-0.53%932,716
Aug 13, 202420.5920.6920.1620.6020.221.23%1,214,798
Aug 12, 202420.7221.0120.2820.3519.98-0.83%1,174,954
Aug 9, 202420.3920.5320.2820.5220.150.39%956,480
Aug 8, 202420.4320.4820.2320.4420.071.84%842,919
Aug 7, 202420.5220.6820.0020.0719.70-0.59%1,242,520
Aug 6, 202420.1220.5519.9420.1919.82-0.10%1,573,187
Aug 5, 202420.2320.5919.7620.2119.84-4.49%2,879,719
Aug 2, 202421.3421.5120.7321.1620.77-4.12%2,315,771
Aug 1, 202422.9223.0321.8122.0721.67-3.96%1,964,127