Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
24.85
-0.60 (-2.36%)
At close: Aug 15, 2025, 4:00 PM
25.09
+0.24 (0.97%)
After-hours: Aug 15, 2025, 7:53 PM EDT

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.4825.4824.8524.8524.85-2.36%1,138,050
Aug 14, 202524.9125.4624.9125.4525.450.39%952,883
Aug 13, 202524.8925.3724.7225.3525.352.47%1,072,793
Aug 12, 202524.2524.8023.9824.7424.743.47%1,213,440
Aug 11, 202524.0224.1523.7423.9123.91-0.37%1,018,597
Aug 8, 202524.0324.1023.6624.0024.000.93%1,167,945
Aug 7, 202524.2424.2523.6923.7823.78-1.00%1,763,879
Aug 6, 202524.2924.3324.0124.0224.02-1.11%2,073,531
Aug 5, 202524.3924.5023.8324.2924.29-0.41%2,737,702
Aug 4, 202524.1724.4124.0224.3924.391.25%1,417,818
Aug 1, 202524.2124.2723.6324.0924.09-2.63%1,578,580
Jul 31, 202524.9925.1024.6224.7424.74-1.71%1,714,690
Jul 30, 202525.3725.5024.9225.1725.17-0.24%1,768,782
Jul 29, 202525.7125.7125.0725.2325.23-0.71%1,574,699
Jul 28, 202525.6425.8225.3425.4125.41-0.74%1,744,092
Jul 25, 202525.5525.7625.0725.6025.601.31%1,965,528
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