Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
19.93
+0.27 (1.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Associated Banc-Corp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 19.71 | 20.12 | 19.63 | 19.97 | 19.97 | 1.58% | 5,193,367 |
Apr 16, 2025 | 19.09 | 20.06 | 19.09 | 19.66 | 19.66 | -0.76% | 2,245,974 |
Apr 15, 2025 | 19.61 | 20.11 | 19.56 | 19.81 | 19.81 | 1.64% | 1,082,295 |
Apr 14, 2025 | 19.61 | 19.64 | 18.93 | 19.49 | 19.49 | 1.35% | 1,428,797 |
Apr 11, 2025 | 19.12 | 19.49 | 18.78 | 19.23 | 19.23 | -0.31% | 1,494,840 |
Apr 10, 2025 | 20.03 | 20.21 | 18.64 | 19.29 | 19.29 | -6.40% | 2,011,018 |
Apr 9, 2025 | 18.72 | 20.91 | 18.32 | 20.61 | 20.61 | 8.99% | 2,827,742 |
Apr 8, 2025 | 20.11 | 20.16 | 18.50 | 18.91 | 18.91 | -2.12% | 2,048,592 |
Apr 7, 2025 | 18.88 | 20.25 | 18.33 | 19.32 | 19.32 | -0.46% | 2,250,019 |
Apr 4, 2025 | 18.95 | 19.57 | 18.36 | 19.41 | 19.41 | -3.10% | 2,877,505 |
Apr 3, 2025 | 21.27 | 21.48 | 19.99 | 20.03 | 20.03 | -11.45% | 1,630,233 |
Apr 2, 2025 | 21.89 | 22.62 | 21.85 | 22.62 | 22.62 | 1.98% | 1,103,415 |
Apr 1, 2025 | 22.32 | 22.47 | 21.90 | 22.18 | 22.18 | -1.55% | 782,814 |
Mar 31, 2025 | 22.05 | 22.65 | 21.98 | 22.53 | 22.53 | 0.67% | 1,030,544 |
Mar 28, 2025 | 22.61 | 22.85 | 22.12 | 22.38 | 22.38 | -1.50% | 857,059 |
Mar 27, 2025 | 22.82 | 23.03 | 22.48 | 22.72 | 22.72 | -0.70% | 1,108,080 |
Mar 26, 2025 | 23.24 | 23.47 | 22.75 | 22.88 | 22.88 | -0.95% | 900,308 |
Mar 25, 2025 | 23.12 | 23.34 | 23.01 | 23.10 | 23.10 | -0.43% | 1,122,250 |
Mar 24, 2025 | 22.99 | 23.28 | 22.86 | 23.20 | 23.20 | 3.07% | 1,638,793 |
Mar 21, 2025 | 22.65 | 22.81 | 22.28 | 22.51 | 22.51 | -1.14% | 4,504,333 |
Mar 20, 2025 | 22.46 | 23.23 | 22.46 | 22.77 | 22.77 | -0.26% | 1,478,288 |
Mar 19, 2025 | 22.45 | 22.96 | 22.33 | 22.83 | 22.83 | 1.74% | 1,801,432 |
Mar 18, 2025 | 22.22 | 22.44 | 22.11 | 22.44 | 22.44 | 0.99% | 1,463,569 |
Mar 17, 2025 | 21.88 | 22.30 | 21.72 | 22.22 | 22.22 | 1.18% | 1,853,568 |
Mar 14, 2025 | 21.56 | 21.97 | 21.46 | 21.96 | 21.96 | 3.39% | 1,254,850 |
Mar 13, 2025 | 21.76 | 22.01 | 21.20 | 21.24 | 21.24 | -1.94% | 1,460,104 |
Mar 12, 2025 | 21.36 | 21.91 | 20.94 | 21.66 | 21.66 | 2.85% | 2,988,456 |
Mar 11, 2025 | 21.52 | 21.71 | 20.96 | 21.06 | 21.06 | -1.82% | 2,361,405 |
Mar 10, 2025 | 22.30 | 22.48 | 21.36 | 21.45 | 21.45 | -5.26% | 2,423,227 |
Mar 7, 2025 | 22.91 | 23.00 | 22.29 | 22.64 | 22.64 | -1.61% | 1,689,694 |
Mar 6, 2025 | 23.12 | 23.18 | 22.75 | 23.01 | 23.01 | -1.46% | 1,244,846 |
Mar 5, 2025 | 23.59 | 23.77 | 23.03 | 23.35 | 23.35 | -0.55% | 1,226,391 |
Mar 4, 2025 | 23.86 | 24.00 | 22.85 | 23.48 | 23.48 | -3.10% | 1,619,877 |
Mar 3, 2025 | 24.76 | 25.01 | 24.06 | 24.23 | 24.23 | -2.49% | 1,322,716 |
Feb 28, 2025 | 24.86 | 25.03 | 24.54 | 24.85 | 24.62 | 0.57% | 1,983,473 |
Feb 27, 2025 | 24.59 | 24.89 | 24.43 | 24.71 | 24.48 | 0.82% | 1,324,328 |
Feb 26, 2025 | 24.25 | 24.74 | 24.14 | 24.51 | 24.28 | 1.32% | 967,422 |
Feb 25, 2025 | 24.30 | 24.56 | 24.14 | 24.19 | 23.96 | 0.12% | 1,145,452 |
Feb 24, 2025 | 24.69 | 24.69 | 24.13 | 24.16 | 23.93 | -1.15% | 1,772,193 |
Feb 21, 2025 | 25.42 | 25.45 | 24.34 | 24.44 | 24.21 | -2.63% | 1,725,788 |
Feb 20, 2025 | 25.39 | 25.52 | 24.65 | 25.10 | 24.86 | -1.22% | 2,081,870 |
Feb 19, 2025 | 25.05 | 25.55 | 25.05 | 25.41 | 25.17 | -0.04% | 2,170,953 |
Feb 18, 2025 | 25.05 | 25.60 | 25.04 | 25.42 | 25.18 | 1.36% | 1,032,720 |
Feb 14, 2025 | 25.14 | 25.46 | 24.93 | 25.08 | 24.84 | 0.24% | 796,029 |
Feb 13, 2025 | 24.84 | 25.06 | 24.74 | 25.02 | 24.79 | 1.21% | 914,348 |
Feb 12, 2025 | 24.91 | 24.99 | 24.62 | 24.72 | 24.49 | -2.14% | 1,042,290 |
Feb 11, 2025 | 24.77 | 25.32 | 24.69 | 25.26 | 25.02 | 1.49% | 917,050 |
Feb 10, 2025 | 25.14 | 25.20 | 24.85 | 24.89 | 24.66 | -1.15% | 1,372,702 |
Feb 7, 2025 | 25.62 | 25.65 | 24.98 | 25.18 | 24.94 | -1.76% | 1,118,351 |
Feb 6, 2025 | 25.31 | 25.65 | 25.11 | 25.63 | 25.39 | 1.83% | 1,208,823 |