Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
23.20
-0.06 (-0.26%)
At close: May 9, 2025, 4:00 PM
23.20
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202523.3023.4123.0923.2023.20-0.26%717,727
May 8, 202522.7823.5122.6223.2623.263.52%1,397,545
May 7, 202522.7722.9522.4322.4722.47-0.44%1,486,569
May 6, 202522.6422.8822.5222.5722.57-1.70%1,233,869
May 5, 202522.9023.3222.9022.9622.96-1.20%1,289,666
May 2, 202522.7623.3322.6923.2423.243.43%1,687,053
May 1, 202522.1022.6822.0022.4722.471.86%1,389,298
Apr 30, 202521.8822.1321.6222.0622.06-1.56%1,347,178
Apr 29, 202522.4022.6022.0922.4122.41-0.27%1,180,739
Apr 28, 202522.2322.6222.0622.4722.470.63%2,176,842
Apr 25, 202522.3122.9722.0022.3322.331.41%3,793,028
Apr 24, 202521.2722.0521.1622.0222.022.85%2,356,032
Apr 23, 202521.5222.1121.1321.4121.412.54%1,681,810
Apr 22, 202520.2421.0320.2320.8820.884.35%2,407,048
Apr 21, 202519.8120.0719.6220.0120.010.20%1,674,688
Apr 17, 202519.7120.1219.6319.9719.971.58%5,193,367
Apr 16, 202519.0920.0619.0919.6619.66-0.76%2,245,974
Apr 15, 202519.6120.1119.5619.8119.811.64%1,082,295
Apr 14, 202519.6119.6418.9319.4919.491.35%1,428,797
Apr 11, 202519.1219.4918.7819.2319.23-0.31%1,494,840
Apr 10, 202520.0320.2118.6419.2919.29-6.40%2,011,018
Apr 9, 202518.7220.9118.3220.6120.618.99%2,827,742
Apr 8, 202520.1120.1618.5018.9118.91-2.12%2,048,592
Apr 7, 202518.8820.2518.3319.3219.32-0.46%2,250,019
Apr 4, 202518.9519.5718.3619.4119.41-3.10%2,877,505
Apr 3, 202521.2721.4819.9920.0320.03-11.45%1,630,233
Apr 2, 202521.8922.6221.8522.6222.621.98%1,103,415
Apr 1, 202522.3222.4721.9022.1822.18-1.55%782,814
Mar 31, 202522.0522.6521.9822.5322.530.67%1,030,544
Mar 28, 202522.6122.8522.1222.3822.38-1.50%857,059
Mar 27, 202522.8223.0322.4822.7222.72-0.70%1,108,080
Mar 26, 202523.2423.4722.7522.8822.88-0.95%900,308
Mar 25, 202523.1223.3423.0123.1023.10-0.43%1,122,250
Mar 24, 202522.9923.2822.8623.2023.203.07%1,638,793
Mar 21, 202522.6522.8122.2822.5122.51-1.14%4,504,333
Mar 20, 202522.4623.2322.4622.7722.77-0.26%1,478,288
Mar 19, 202522.4522.9622.3322.8322.831.74%1,801,432
Mar 18, 202522.2222.4422.1122.4422.440.99%1,463,569
Mar 17, 202521.8822.3021.7222.2222.221.18%1,853,568
Mar 14, 202521.5621.9721.4621.9621.963.39%1,254,850
Mar 13, 202521.7622.0121.2021.2421.24-1.94%1,460,104
Mar 12, 202521.3621.9120.9421.6621.662.85%2,988,456
Mar 11, 202521.5221.7120.9621.0621.06-1.82%2,361,405
Mar 10, 202522.3022.4821.3621.4521.45-5.26%2,423,227
Mar 7, 202522.9123.0022.2922.6422.64-1.61%1,689,694
Mar 6, 202523.1223.1822.7523.0123.01-1.46%1,244,846
Mar 5, 202523.5923.7723.0323.3523.35-0.55%1,226,391
Mar 4, 202523.8624.0022.8523.4823.48-3.10%1,619,877
Mar 3, 202524.7625.0124.0624.2324.23-2.49%1,322,716
Feb 28, 202524.8625.0324.5424.8524.620.57%1,983,473