Associated Banc-Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.02	29.53	29.00	29.38	29.38	1.87%	364,837
Oct 15, 2026	28.51	29.00	28.37	28.84	28.84	1.80%	1,838,072
Oct 14, 2026	28.12	28.50	28.08	28.33	28.33	-0.81%	1,826,905
Oct 13, 2026	29.01	29.11	28.47	28.56	28.56	-0.94%	2,497,048
Oct 12, 2026	28.74	29.00	28.69	28.83	28.83	0.63%	1,653,735
Oct 9, 2026	28.67	28.76	28.53	28.65	28.65	-0.38%	1,113,812
Oct 8, 2026	28.28	28.85	28.23	28.76	28.76	1.23%	1,507,279
Oct 7, 2026	28.62	28.66	28.16	28.41	28.41	-1.70%	1,723,462
Oct 6, 2026	29.22	29.32	28.80	28.90	28.90	-0.41%	1,446,064
Oct 5, 2026	29.16	29.22	28.74	29.02	29.02	0.07%	1,386,950
Oct 2, 2026	28.92	29.26	28.86	29.00	29.00	0.97%	1,679,795
Oct 1, 2026	28.47	28.80	27.99	28.72	28.72	0.24%	1,966,003
Sep 30, 2026	28.75	29.02	28.56	28.65	28.65	-0.10%	1,890,195
Sep 29, 2026	28.97	29.19	28.57	28.68	28.68	-0.97%	1,512,979
Sep 28, 2026	29.34	29.39	28.94	28.96	28.96	-1.40%	1,554,547
Sep 25, 2026	29.22	29.56	29.18	29.37	29.37	1.03%	2,152,000
Sep 24, 2026	28.87	29.11	28.60	29.07	29.07	1.36%	1,320,048
Sep 23, 2026	28.92	29.10	28.66	28.68	28.68	-1.17%	1,563,521
Sep 22, 2026	29.54	29.58	29.02	29.02	29.02	-1.16%	1,768,402
Sep 21, 2026	29.86	29.90	29.36	29.36	29.36	-1.01%	2,403,972
Sep 18, 2026	29.71	29.85	29.44	29.66	29.66	-0.74%	5,597,656
Sep 17, 2026	30.12	30.14	29.71	29.88	29.88	0.40%	1,709,702
Sep 16, 2026	30.39	30.43	29.15	29.76	29.76	-1.85%	3,132,072
Sep 15, 2026	29.91	30.41	29.84	30.32	30.32	1.27%	2,455,356
Sep 14, 2026	30.03	30.30	29.91	29.94	29.94	-0.33%	1,647,116
Sep 11, 2026	30.69	30.70	29.93	30.04	30.04	-0.99%	1,556,321
Sep 10, 2026	30.24	30.36	29.84	30.34	30.34	0.36%	1,685,824
Sep 9, 2026	30.42	30.57	30.14	30.23	30.23	-0.92%	1,794,582
Sep 8, 2026	30.93	31.07	30.51	30.51	30.51	-1.80%	1,963,661
Sep 4, 2026	30.77	31.20	30.77	31.07	31.07	0.52%	1,498,255
Sep 3, 2026	30.86	31.12	30.73	30.91	30.91	1.08%	1,622,320
Sep 2, 2026	30.14	30.92	30.06	30.58	30.58	2.27%	1,926,021
Sep 1, 2026	30.30	30.54	29.77	29.90	29.90	-1.55%	2,205,631
Aug 31, 2026	30.85	30.99	30.54	30.61	30.37	-1.00%	2,073,185
Aug 28, 2026	30.93	31.08	30.77	30.92	30.68	0.39%	2,865,828
Aug 27, 2026	30.53	30.85	30.39	30.80	30.56	-0.16%	1,069,209
Aug 26, 2026	30.92	31.05	30.74	30.85	30.61	0.10%	1,395,731
Aug 25, 2026	30.98	31.11	30.74	30.82	30.58	-0.26%	1,239,652
Aug 24, 2026	30.86	31.21	30.85	30.90	30.66	0.19%	1,230,031
Aug 21, 2026	31.02	31.14	30.72	30.84	30.60	0.26%	1,360,660
Aug 20, 2026	30.66	30.91	30.59	30.76	30.52	-0.16%	1,186,718
Aug 19, 2026	31.73	31.82	30.77	30.81	30.57	-2.72%	1,852,612
Aug 18, 2026	32.13	32.30	31.64	31.67	31.42	-1.22%	1,557,944
Aug 17, 2026	32.19	32.45	32.04	32.06	31.81	-0.84%	1,300,018
Aug 14, 2026	32.07	32.46	32.04	32.33	32.08	0.53%	941,534
Aug 13, 2026	32.32	32.44	31.73	32.16	31.91	0.09%	1,286,376
Aug 12, 2026	31.94	32.21	31.78	32.13	31.88	0.78%	1,353,323
Aug 11, 2026	31.36	31.93	31.36	31.88	31.63	1.69%	1,382,212
Aug 10, 2026	31.13	31.54	31.03	31.35	31.10	0.22%	1,448,410
Aug 7, 2026	31.11	31.33	30.92	31.28	31.03	0.39%	1,197,438