Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
24.44
-0.66 (-2.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.4225.4524.3424.4424.44-2.63%1,725,788
Feb 20, 202525.3925.5224.6525.1025.10-1.22%2,081,870
Feb 19, 202525.0525.5525.0525.4125.41-0.04%2,170,953
Feb 18, 202525.0525.6025.0425.4225.421.36%1,032,720
Feb 14, 202525.1425.4624.9325.0825.080.24%796,029
Feb 13, 202524.8425.0624.7425.0225.021.21%914,348
Feb 12, 202524.9124.9924.6224.7224.72-2.14%1,042,290
Feb 11, 202524.7725.3224.6925.2625.261.49%917,050
Feb 10, 202525.1425.2024.8524.8924.89-1.15%1,372,702
Feb 7, 202525.6225.6524.9825.1825.18-1.76%1,118,351
Feb 6, 202525.3125.6525.1125.6325.631.83%1,208,823
Feb 5, 202524.9125.1924.7325.1725.171.53%1,151,734
Feb 4, 202524.4824.9524.4824.7924.791.31%1,306,655
Feb 3, 202524.5024.7724.0424.4724.47-2.67%876,400
Jan 31, 202525.0225.4824.9725.1425.140.04%1,932,600
Jan 30, 202525.0525.4724.8525.1325.131.62%957,861
Jan 29, 202524.6225.0124.3924.7324.730.32%1,425,763
Jan 28, 202524.8525.0124.5024.6524.65-1.20%2,528,035
Jan 27, 202525.2525.5324.7324.9524.95-0.68%2,338,331
Jan 24, 202525.1025.5224.3125.1225.12-0.83%2,530,010
Jan 23, 202525.4425.6325.1525.3325.33-0.74%2,180,179
Jan 22, 202525.4625.5825.2225.5225.52-0.43%3,347,154
Jan 21, 202525.3925.7925.2225.6325.631.83%1,787,681
Jan 17, 202525.2225.3924.9425.1725.170.60%2,619,205
Jan 16, 202525.1825.3624.8625.0225.02-1.34%1,002,951
Jan 15, 202525.6125.7125.1425.3625.362.76%1,306,797
Jan 14, 202524.1624.7124.0724.6824.683.09%1,283,060
Jan 13, 202523.0824.0023.0223.9423.942.92%1,830,083
Jan 10, 202523.4123.5223.0023.2623.26-2.80%1,550,044
Jan 8, 202523.6024.0223.5123.9323.930.55%1,096,717
Jan 7, 202524.2424.3523.5723.8023.80-1.41%1,253,660
Jan 6, 202524.1324.6624.0124.1424.140.46%1,286,723
Jan 3, 202523.6324.0623.2624.0324.031.82%1,155,071
Jan 2, 202524.0524.2723.5423.6023.60-1.26%1,537,018
Dec 31, 202424.0524.2023.8523.9023.90-0.08%1,481,141
Dec 30, 202423.8624.0923.6023.9223.92-0.54%759,296
Dec 27, 202424.2524.5323.8624.0524.05-1.88%908,075
Dec 26, 202424.1424.5624.0424.5124.510.57%770,379
Dec 24, 202424.2624.4124.0824.3724.370.45%240,592
Dec 23, 202423.7324.2923.7324.2624.261.13%952,537
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