Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
26.00
+0.29 (1.13%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202525.8626.1725.8026.0026.001.13%1,027,162
Oct 2, 202525.5425.8125.4125.7125.710.63%1,213,664
Oct 1, 202525.5125.6825.1825.5525.55-0.62%1,342,363
Sep 30, 202525.9426.0725.2625.7125.71-0.89%1,514,694
Sep 29, 202526.0726.1825.6725.9425.94-0.46%1,904,319
Sep 26, 202525.8826.0825.6826.0626.061.09%1,766,169
Sep 25, 202525.7625.8525.4925.7825.78-0.08%1,304,226
Sep 24, 202525.9426.0425.6525.8025.80-0.15%1,354,636
Sep 23, 202525.8626.3325.7625.8425.840.08%1,060,611
Sep 22, 202526.2026.3325.6525.8225.82-1.71%1,013,747
Sep 19, 202526.5926.6026.1126.2726.27-1.05%2,498,484
Sep 18, 202526.0226.6425.9526.5526.552.43%1,224,359
Sep 17, 202525.6726.6025.6725.9225.921.09%1,495,272
Sep 16, 202525.8925.9225.3425.6425.64-1.08%1,099,572
Sep 15, 202526.3326.5025.8425.9225.92-1.26%1,371,283
Sep 12, 202526.3026.4826.1026.2526.25-0.64%1,592,683
Sep 11, 202526.3626.4425.9926.4226.420.53%1,706,760
Sep 10, 202526.1826.5626.1326.2826.280.38%942,310
Sep 9, 202526.5026.6226.0726.1826.18-1.32%1,551,130
Sep 8, 202526.5426.6526.1726.5326.53-0.41%1,632,852
Sep 5, 202526.7927.0426.2726.6426.64-0.19%1,564,943
Sep 4, 202526.4726.7026.2126.6926.691.64%879,251
Sep 3, 202526.1826.5626.0326.2626.26-0.27%1,113,961
Sep 2, 202526.3526.5526.0726.3326.33-2.37%1,220,607
Aug 29, 202527.2427.4626.9226.9726.74-0.15%1,870,961
Aug 28, 202527.0327.1326.7627.0126.780.26%1,470,815
Aug 27, 202526.6327.1726.6326.9426.710.86%1,037,426
Aug 26, 202526.4126.8526.3726.7126.481.33%1,173,470
Aug 25, 202526.4426.5426.3226.3626.13-0.49%722,748
Aug 22, 202525.3826.6225.3826.4926.265.08%1,544,087
Aug 21, 202525.1025.3325.0325.2124.99-0.47%645,310
Aug 20, 202525.2425.3725.0125.3325.110.80%1,028,020
Aug 19, 202525.1325.4925.1025.1324.91-0.48%830,858
Aug 18, 202524.8025.2524.6625.2525.031.61%1,210,930
Aug 15, 202525.4825.4824.8524.8524.64-2.36%1,138,050
Aug 14, 202524.9125.4624.9125.4525.230.39%952,883
Aug 13, 202524.8925.3724.7225.3525.132.47%1,072,793
Aug 12, 202524.2524.8023.9824.7424.533.47%1,213,440
Aug 11, 202524.0224.1523.7423.9123.70-0.37%1,018,597
Aug 8, 202524.0324.1023.6624.0023.790.93%1,167,945
Aug 7, 202524.2424.2523.6923.7823.57-1.00%1,763,879
Aug 6, 202524.2924.3324.0124.0223.81-1.11%2,073,531
Aug 5, 202524.3924.5023.8324.2924.08-0.41%2,737,702
Aug 4, 202524.1724.4124.0224.3924.181.25%1,417,818
Aug 1, 202524.2124.2723.6324.0923.88-2.63%1,578,580
Jul 31, 202524.9925.1024.6224.7424.53-1.71%1,714,690
Jul 30, 202525.3725.5024.9225.1724.95-0.24%1,768,782
Jul 29, 202525.7125.7125.0725.2325.01-0.71%1,574,699
Jul 28, 202525.6425.8225.3425.4125.19-0.74%1,744,092
Jul 25, 202525.5525.7625.0725.6025.381.31%1,965,528