Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
29.66
-0.22 (-0.74%)
At close: Sep 18, 2026, 4:00 PM EDT
29.67
+0.01 (0.03%)
After-hours: Sep 18, 2026, 7:56 PM EDT

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202629.7129.8529.4429.6629.66-0.74%5,597,656
Sep 17, 202630.1230.1429.7129.8829.880.40%1,709,702
Sep 16, 202630.3930.4329.1529.7629.76-1.85%3,132,072
Sep 15, 202629.9130.4129.8430.3230.321.27%2,455,356
Sep 14, 202630.0330.3029.9129.9429.94-0.33%1,647,116
Sep 11, 202630.6930.7029.9330.0430.04-0.99%1,556,321
Sep 10, 202630.2430.3629.8430.3430.340.36%1,685,824
Sep 9, 202630.4230.5730.1430.2330.23-0.92%1,794,582
Sep 8, 202630.9331.0730.5130.5130.51-1.80%1,963,661
Sep 4, 202630.7731.2030.7731.0731.070.52%1,498,255
Sep 3, 202630.8631.1230.7330.9130.911.08%1,622,320
Sep 2, 202630.1430.9230.0630.5830.582.27%1,926,021
Sep 1, 202630.3030.5429.7729.9029.90-1.55%2,205,631
Aug 31, 202630.8530.9930.5430.6130.37-1.00%2,073,185
Aug 28, 202630.9331.0830.7730.9230.680.39%2,865,828
Aug 27, 202630.5330.8530.3930.8030.56-0.16%1,069,209
Aug 26, 202630.9231.0530.7430.8530.610.10%1,395,731
Aug 25, 202630.9831.1130.7430.8230.58-0.26%1,239,652
Aug 24, 202630.8631.2130.8530.9030.660.19%1,230,031
Aug 21, 202631.0231.1430.7230.8430.600.26%1,360,660
Aug 20, 202630.6630.9130.5930.7630.52-0.16%1,186,718
Aug 19, 202631.7331.8230.7730.8130.57-2.72%1,852,612
Aug 18, 202632.1332.3031.6431.6731.42-1.22%1,557,944
Aug 17, 202632.1932.4532.0432.0631.81-0.84%1,300,018
Aug 14, 202632.0732.4632.0432.3332.080.53%941,534
Aug 13, 202632.3232.4431.7332.1631.910.09%1,286,376
Aug 12, 202631.9432.2131.7832.1331.880.78%1,353,323
Aug 11, 202631.3631.9331.3631.8831.631.69%1,382,212
Aug 10, 202631.1331.5431.0331.3531.100.22%1,448,410
Aug 7, 202631.1131.3330.9231.2831.030.39%1,197,438
Aug 6, 202631.7731.8031.1431.1630.92-1.17%1,550,370
Aug 5, 202631.8831.9231.4631.5331.28-0.69%1,206,898
Aug 4, 202631.4332.0031.3131.7531.501.11%1,821,490
Aug 3, 202630.9731.4830.9731.4031.151.68%1,222,389
Jul 31, 202630.8931.0530.6030.8830.640.39%1,227,085
Jul 30, 202630.9730.9930.6130.7630.520.13%1,453,383
Jul 29, 202630.7331.0230.5730.7230.48-1.09%1,762,754
Jul 28, 202630.7431.0830.6131.0630.821.37%2,421,956
Jul 27, 202631.0631.2930.6130.6430.40-0.55%2,045,287
Jul 24, 202630.1031.1029.9230.8130.571.82%3,051,187
Jul 23, 202630.1830.3630.0230.2630.02-1.43%2,968,756
Jul 22, 202630.9330.9330.6330.7030.46-0.84%1,640,264
Jul 21, 202630.9930.9930.3030.9630.72-0.03%1,709,802
Jul 20, 202631.3631.4430.8830.9730.73-1.18%1,608,681
Jul 17, 202631.4231.6131.0231.3431.09-1.35%4,194,379
Jul 16, 202630.9331.8330.9331.7731.522.72%1,886,221
Jul 15, 202630.6431.1030.6030.9330.690.72%1,803,721
Jul 14, 202630.7630.9730.4930.7130.47-0.19%1,277,943
Jul 13, 202630.7430.8230.4130.7730.530.56%1,268,730
Jul 10, 202630.5030.7230.3030.6030.360.69%1,197,490