Associated Banc-Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	29.29	29.62	28.69	28.94	28.94	-1.36%	3,207,879
Jun 16, 2026	29.53	29.76	29.21	29.34	29.34	0.41%	1,970,576
Jun 15, 2026	29.80	29.96	29.21	29.22	29.22	-1.15%	2,340,530
Jun 12, 2026	29.20	29.63	29.16	29.56	29.56	2.07%	2,361,429
Jun 11, 2026	28.80	29.09	28.44	28.96	28.96	1.19%	2,093,705
Jun 10, 2026	28.51	28.95	28.40	28.62	28.62	0.81%	2,254,579
Jun 9, 2026	28.05	28.75	27.94	28.39	28.39	2.20%	2,387,159
Jun 8, 2026	27.87	28.07	27.69	27.78	27.78	0.07%	1,593,136
Jun 5, 2026	27.87	27.92	27.64	27.76	27.76	0.07%	1,643,423
Jun 4, 2026	27.34	27.84	27.24	27.74	27.74	3.20%	1,339,186
Jun 3, 2026	27.29	27.47	26.87	26.88	26.88	-2.57%	1,799,436
Jun 2, 2026	27.07	27.70	27.07	27.59	27.59	1.47%	1,816,345
Jun 1, 2026	27.25	27.51	27.03	27.19	27.19	-1.38%	1,521,386
May 29, 2026	27.64	27.98	27.57	27.81	27.57	-0.07%	1,666,956
May 28, 2026	27.94	28.29	27.66	27.83	27.59	-0.89%	2,039,803
May 27, 2026	28.25	28.46	27.97	28.08	27.84	-0.78%	1,465,914
May 26, 2026	28.24	28.51	28.05	28.30	28.06	1.04%	1,302,179
May 22, 2026	28.04	28.19	27.88	28.01	27.77	-0.14%	1,219,909
May 21, 2026	27.76	28.20	27.69	28.05	27.81	0.21%	1,981,094
May 20, 2026	27.35	28.07	27.11	27.99	27.75	3.02%	1,585,313
May 19, 2026	27.37	27.41	27.06	27.17	26.94	-1.16%	1,444,843
May 18, 2026	27.38	27.73	27.33	27.49	27.25	0.99%	1,599,253
May 15, 2026	27.81	27.81	27.12	27.22	26.99	-2.12%	2,218,121
May 14, 2026	27.75	27.96	27.67	27.81	27.57	1.35%	1,508,841
May 13, 2026	27.79	27.90	27.39	27.44	27.20	-1.72%	1,494,837
May 12, 2026	27.92	28.04	27.38	27.92	27.68	0.04%	1,633,825
May 11, 2026	28.64	28.75	27.83	27.91	27.67	-2.24%	1,955,099
May 8, 2026	28.56	28.69	28.38	28.55	28.30	0.28%	1,713,374
May 7, 2026	28.87	29.03	28.38	28.47	28.22	-1.42%	1,583,121
May 6, 2026	28.63	29.00	28.63	28.88	28.63	1.69%	2,148,642
May 5, 2026	28.02	28.49	27.93	28.40	28.15	1.83%	1,263,869
May 4, 2026	27.93	28.16	27.67	27.89	27.65	-1.03%	1,729,668
May 1, 2026	28.17	28.47	27.85	28.18	27.94	0.07%	1,733,787
Apr 30, 2026	27.65	28.40	27.55	28.16	27.92	1.15%	2,089,512
Apr 29, 2026	28.27	28.41	27.78	27.84	27.60	-1.10%	2,583,773