Associated Banc-Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.93	31.08	30.77	30.92	30.92	0.39%	2,865,731
Aug 27, 2026	30.53	30.85	30.39	30.80	30.80	-0.16%	1,069,040
Aug 26, 2026	30.92	31.05	30.74	30.85	30.85	0.10%	1,355,446
Aug 25, 2026	30.98	31.11	30.74	30.82	30.82	-0.26%	1,239,650
Aug 24, 2026	30.86	31.21	30.85	30.90	30.90	0.19%	1,230,030
Aug 21, 2026	31.02	31.14	30.72	30.84	30.84	0.26%	1,360,658
Aug 20, 2026	30.66	30.91	30.59	30.76	30.76	-0.16%	1,186,716
Aug 19, 2026	31.73	31.82	30.77	30.81	30.81	-2.72%	1,852,610
Aug 18, 2026	32.13	32.30	31.64	31.67	31.67	-1.22%	1,557,442
Aug 17, 2026	32.19	32.45	32.04	32.06	32.06	-0.84%	1,299,981
Aug 14, 2026	32.07	32.46	32.04	32.33	32.33	0.53%	941,492
Aug 13, 2026	32.32	32.44	31.73	32.16	32.16	0.09%	1,286,365
Aug 12, 2026	31.94	32.21	31.78	32.13	32.13	0.78%	1,352,801
Aug 11, 2026	31.36	31.93	31.36	31.88	31.88	1.69%	1,381,217
Aug 10, 2026	31.13	31.54	31.03	31.35	31.35	0.22%	1,448,409
Aug 7, 2026	31.11	31.33	30.92	31.28	31.28	0.39%	1,175,716
Aug 6, 2026	31.77	31.80	31.14	31.16	31.16	-1.17%	1,550,268
Aug 5, 2026	31.88	31.92	31.46	31.53	31.53	-0.69%	1,205,044
Aug 4, 2026	31.43	32.00	31.31	31.75	31.75	1.11%	1,821,485
Aug 3, 2026	30.97	31.48	30.97	31.40	31.40	1.68%	1,222,381
Jul 31, 2026	30.89	31.05	30.60	30.88	30.88	0.39%	1,227,072
Jul 30, 2026	30.97	30.99	30.61	30.76	30.76	0.13%	1,453,382
Jul 29, 2026	30.73	31.02	30.57	30.72	30.72	-1.09%	1,762,252
Jul 28, 2026	30.74	31.08	30.61	31.06	31.06	1.37%	2,416,786
Jul 27, 2026	31.06	31.29	30.61	30.64	30.64	-0.55%	2,034,290
Jul 24, 2026	30.10	31.10	29.92	30.81	30.81	1.82%	3,051,187
Jul 23, 2026	30.18	30.36	30.02	30.26	30.26	-1.43%	2,968,131
Jul 22, 2026	30.93	30.93	30.63	30.70	30.70	-0.84%	1,640,241
Jul 21, 2026	30.99	30.99	30.30	30.96	30.96	-0.03%	1,709,802
Jul 20, 2026	31.36	31.44	30.88	30.97	30.97	-1.18%	1,608,181
Jul 17, 2026	31.42	31.61	31.02	31.34	31.34	-1.35%	4,194,374
Jul 16, 2026	30.93	31.83	30.93	31.77	31.77	2.72%	1,886,208
Jul 15, 2026	30.64	31.10	30.60	30.93	30.93	0.72%	1,803,720
Jul 14, 2026	30.76	30.97	30.49	30.71	30.71	-0.19%	1,277,793
Jul 13, 2026	30.74	30.82	30.41	30.77	30.77	0.56%	1,268,670
Jul 10, 2026	30.50	30.72	30.30	30.60	30.60	0.69%	1,197,490
Jul 9, 2026	29.96	30.63	29.96	30.39	30.39	1.91%	1,610,482
Jul 8, 2026	30.57	30.65	29.40	29.82	29.82	-2.87%	4,260,416
Jul 7, 2026	30.74	31.06	30.61	30.70	30.70	0.16%	1,961,094
Jul 6, 2026	30.52	30.90	30.49	30.65	30.65	0.03%	2,042,722
Jul 2, 2026	31.43	31.50	30.44	30.64	30.64	-1.86%	2,174,967
Jul 1, 2026	30.91	31.36	30.59	31.22	31.22	1.46%	2,828,570
Jun 30, 2026	30.92	30.94	30.72	30.77	30.77	-0.74%	2,095,367
Jun 29, 2026	31.03	31.22	30.72	31.00	31.00	-1.08%	2,400,873
Jun 26, 2026	31.10	31.34	30.72	31.34	31.34	1.36%	5,100,038
Jun 25, 2026	30.51	31.10	30.44	30.92	30.92	1.58%	2,049,735
Jun 24, 2026	29.99	30.50	29.93	30.44	30.44	1.87%	2,327,771
Jun 23, 2026	29.41	29.94	29.33	29.88	29.88	1.70%	1,721,391
Jun 22, 2026	29.26	29.60	29.13	29.38	29.38	0.62%	1,739,606
Jun 18, 2026	29.11	29.47	29.04	29.20	29.20	0.90%	3,932,349