Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
23.11
-0.22 (-0.94%)
At close: Jun 4, 2025, 4:00 PM
23.11
0.00 (0.00%)
After-hours: Jun 4, 2025, 7:00 PM EDT
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.29 | 23.48 | 23.01 | 23.11 | 23.11 | -0.94% | 871,687 |
| Jun 3, 2025 | 23.03 | 23.43 | 22.84 | 23.33 | 23.33 | 1.39% | 1,127,471 |
| Jun 2, 2025 | 22.92 | 23.09 | 22.49 | 23.01 | 23.01 | -0.69% | 1,134,847 |
| May 30, 2025 | 23.19 | 23.33 | 23.00 | 23.17 | 22.94 | -0.52% | 1,035,980 |
| May 29, 2025 | 23.25 | 23.30 | 23.00 | 23.29 | 23.06 | 0.74% | 620,259 |
| May 28, 2025 | 23.50 | 23.57 | 23.10 | 23.12 | 22.89 | -1.70% | 825,463 |
| May 27, 2025 | 23.35 | 23.54 | 23.02 | 23.52 | 23.29 | 2.26% | 956,651 |
| May 23, 2025 | 22.55 | 23.10 | 22.40 | 23.00 | 22.77 | -0.35% | 962,768 |
| May 22, 2025 | 22.97 | 23.33 | 22.89 | 23.08 | 22.85 | - | 1,123,694 |
| May 21, 2025 | 23.72 | 23.81 | 23.07 | 23.08 | 22.85 | -3.75% | 1,003,319 |
| May 20, 2025 | 23.97 | 24.09 | 23.87 | 23.98 | 23.74 | -0.66% | 901,812 |
| May 19, 2025 | 23.90 | 24.17 | 23.77 | 24.14 | 23.90 | -0.58% | 1,068,764 |
| May 16, 2025 | 24.28 | 24.39 | 24.03 | 24.28 | 24.04 | -0.16% | 899,580 |
| May 15, 2025 | 24.29 | 24.42 | 24.07 | 24.32 | 24.08 | -0.25% | 1,091,233 |
| May 14, 2025 | 24.41 | 24.59 | 24.35 | 24.38 | 24.14 | -0.73% | 1,014,698 |
| May 13, 2025 | 24.51 | 24.70 | 24.25 | 24.56 | 24.32 | 0.74% | 1,092,104 |
| May 12, 2025 | 24.48 | 24.78 | 24.11 | 24.38 | 24.14 | 5.09% | 1,846,290 |
| May 9, 2025 | 23.30 | 23.41 | 23.09 | 23.20 | 22.97 | -0.26% | 717,727 |
| May 8, 2025 | 22.78 | 23.51 | 22.62 | 23.26 | 23.03 | 3.52% | 1,397,545 |
| May 7, 2025 | 22.77 | 22.95 | 22.43 | 22.47 | 22.25 | -0.44% | 1,486,569 |
| May 6, 2025 | 22.64 | 22.88 | 22.52 | 22.57 | 22.35 | -1.70% | 1,233,869 |
| May 5, 2025 | 22.90 | 23.32 | 22.90 | 22.96 | 22.73 | -1.20% | 1,289,666 |
| May 2, 2025 | 22.76 | 23.33 | 22.69 | 23.24 | 23.01 | 3.43% | 1,687,053 |
| May 1, 2025 | 22.10 | 22.68 | 22.00 | 22.47 | 22.25 | 1.86% | 1,389,298 |
| Apr 30, 2025 | 21.88 | 22.13 | 21.62 | 22.06 | 21.84 | -1.56% | 1,347,178 |
| Apr 29, 2025 | 22.40 | 22.60 | 22.09 | 22.41 | 22.19 | -0.27% | 1,180,739 |
| Apr 28, 2025 | 22.23 | 22.62 | 22.06 | 22.47 | 22.25 | 0.63% | 2,176,842 |
| Apr 25, 2025 | 22.31 | 22.97 | 22.00 | 22.33 | 22.11 | 1.41% | 3,793,028 |
| Apr 24, 2025 | 21.27 | 22.05 | 21.16 | 22.02 | 21.80 | 2.85% | 2,356,032 |
| Apr 23, 2025 | 21.52 | 22.11 | 21.13 | 21.41 | 21.20 | 2.54% | 1,681,810 |
| Apr 22, 2025 | 20.24 | 21.03 | 20.23 | 20.88 | 20.67 | 4.35% | 2,407,048 |
| Apr 21, 2025 | 19.81 | 20.07 | 19.62 | 20.01 | 19.81 | 0.20% | 1,674,688 |
| Apr 17, 2025 | 19.71 | 20.12 | 19.63 | 19.97 | 19.77 | 1.58% | 5,193,367 |
| Apr 16, 2025 | 19.09 | 20.06 | 19.09 | 19.66 | 19.47 | -0.76% | 2,245,974 |
| Apr 15, 2025 | 19.61 | 20.11 | 19.56 | 19.81 | 19.61 | 1.64% | 1,082,295 |
| Apr 14, 2025 | 19.61 | 19.64 | 18.93 | 19.49 | 19.30 | 1.35% | 1,428,797 |
| Apr 11, 2025 | 19.12 | 19.49 | 18.78 | 19.23 | 19.04 | -0.31% | 1,494,840 |
| Apr 10, 2025 | 20.03 | 20.21 | 18.64 | 19.29 | 19.10 | -6.40% | 2,011,018 |
| Apr 9, 2025 | 18.72 | 20.91 | 18.32 | 20.61 | 20.41 | 8.99% | 2,827,742 |
| Apr 8, 2025 | 20.11 | 20.16 | 18.50 | 18.91 | 18.72 | -2.12% | 2,048,592 |
| Apr 7, 2025 | 18.88 | 20.25 | 18.33 | 19.32 | 19.13 | -0.46% | 2,250,019 |
| Apr 4, 2025 | 18.95 | 19.57 | 18.36 | 19.41 | 19.22 | -3.10% | 2,877,505 |
| Apr 3, 2025 | 21.27 | 21.48 | 19.99 | 20.03 | 19.83 | -11.45% | 1,630,233 |
| Apr 2, 2025 | 21.89 | 22.62 | 21.85 | 22.62 | 22.40 | 1.98% | 1,103,415 |
| Apr 1, 2025 | 22.32 | 22.47 | 21.90 | 22.18 | 21.96 | -1.55% | 782,814 |
| Mar 31, 2025 | 22.05 | 22.65 | 21.98 | 22.53 | 22.31 | 0.67% | 1,030,544 |
| Mar 28, 2025 | 22.61 | 22.85 | 22.12 | 22.38 | 22.16 | -1.50% | 857,059 |
| Mar 27, 2025 | 22.82 | 23.03 | 22.48 | 22.72 | 22.50 | -0.70% | 1,108,080 |
| Mar 26, 2025 | 23.24 | 23.47 | 22.75 | 22.88 | 22.65 | -0.95% | 900,308 |
| Mar 25, 2025 | 23.12 | 23.34 | 23.01 | 23.10 | 22.87 | -0.43% | 1,122,250 |