Skip to main content
logo
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
27.85
-0.04 (-0.14%)
Apr 22, 2026, 4:00 PM EDT - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202628.0128.1327.7327.8527.85-0.14%1,857,713
Apr 21, 202628.3428.5827.8227.8927.89-1.66%1,967,242
Apr 20, 202628.0028.5327.9528.3628.360.78%1,858,586
Apr 17, 202627.8328.6827.6828.1428.142.51%3,090,522
Apr 16, 202627.5427.6927.3527.4527.45-0.58%1,770,519
Apr 15, 202627.5427.7927.3227.6127.610.33%2,211,486
Apr 14, 202627.7427.8027.4527.5227.52-1.22%1,817,993
Apr 13, 202627.2727.9127.1527.8627.861.38%2,046,961
Apr 10, 202627.5927.6027.3327.4827.48-0.58%2,042,509
Apr 9, 202627.1227.7827.0527.6427.641.54%1,891,892
Apr 8, 202627.2527.4727.0027.2227.223.07%2,587,207
Apr 7, 202626.8026.8026.2426.4126.410.42%2,420,716
Apr 6, 202625.9926.3925.8726.3026.301.23%2,059,056
Apr 2, 202625.6626.0225.4525.9825.98-0.73%2,448,622
Apr 1, 202626.1426.3825.9926.1726.171.20%2,037,930
Mar 31, 202625.4525.8925.2025.8625.863.61%3,312,076
Mar 30, 202625.1825.1924.8224.9624.960.36%2,151,011
Mar 27, 202625.3825.3924.7924.8724.87-2.01%2,420,157
Mar 26, 202625.0625.4324.9525.3825.380.55%1,894,062
Mar 25, 202625.2325.4024.9325.2425.241.12%1,737,963
Mar 24, 202624.4125.1824.4124.9624.960.81%2,611,156
Mar 23, 202625.1425.3124.6524.7624.761.35%3,289,022
Mar 20, 202624.5324.5924.1624.4324.43-0.29%4,595,858
Mar 19, 202624.2624.6823.9624.5024.500.66%2,485,459
Mar 18, 202624.6224.7224.2424.3424.34-1.54%2,125,923
Mar 17, 202624.9625.0124.5024.7224.720.53%1,912,963
Mar 16, 202624.7725.0024.5824.5924.590.45%2,002,509
Mar 13, 202624.9325.0224.4224.4824.48-0.89%2,091,805
Mar 12, 202624.3224.7624.1324.7024.70-0.36%2,433,563
Mar 11, 202624.9825.1724.5524.7924.79-1.43%2,037,326
Mar 10, 202625.0925.6724.6725.1525.150.28%2,800,056
Mar 9, 202624.7125.1923.8725.0825.08-0.32%2,643,499
Mar 6, 202625.1125.3024.5825.1625.16-2.97%2,620,161
Mar 5, 202626.1526.4025.7125.9325.93-1.59%2,730,387
Mar 4, 202626.5526.6026.2926.3526.35-0.04%6,194,846
Mar 3, 202625.8726.6525.6126.3626.36-0.83%1,638,219
Mar 2, 202625.6426.7825.4226.5826.580.64%1,896,540
Feb 27, 202627.4227.6126.1126.4126.17-5.95%2,844,562
Feb 26, 202627.7628.2127.6428.0827.821.70%1,873,830
Feb 25, 202627.5427.6827.2927.6127.361.36%1,612,748
Feb 24, 202627.0527.3126.8527.2426.990.18%1,838,029
Feb 23, 202628.4028.6226.9027.1926.94-4.80%3,031,378
Feb 20, 202628.2528.7027.9728.5628.300.78%2,515,234
Feb 19, 202628.0728.3527.9428.3428.08-0.04%2,505,032
Feb 18, 202628.2628.8028.2528.3528.090.43%1,777,818
Feb 17, 202627.8828.3627.7028.2327.971.36%2,228,788
Feb 13, 202627.4027.9027.1527.8527.601.05%2,180,816
Feb 12, 202628.5628.7427.1627.5627.31-2.58%3,108,904
Feb 11, 202629.1729.4928.2228.2928.03-2.18%2,415,929
Feb 10, 202629.0929.4228.4228.9228.66-1.09%1,695,631