Associated Banc-Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	28.38	28.49	27.98	28.15	27.91	0.25%	1,693,784
Apr 27, 2026	27.40	28.23	27.40	28.08	27.84	2.67%	2,637,672
Apr 24, 2026	27.88	28.12	27.23	27.35	27.11	-2.01%	2,961,083
Apr 23, 2026	27.91	28.10	27.57	27.91	27.67	0.22%	2,208,642
Apr 22, 2026	28.01	28.13	27.73	27.85	27.61	-0.14%	1,869,855
Apr 21, 2026	28.34	28.58	27.82	27.89	27.65	-1.66%	2,007,727
Apr 20, 2026	28.00	28.53	27.95	28.36	28.12	0.78%	1,891,373
Apr 17, 2026	27.83	28.68	27.68	28.14	27.90	2.51%	3,093,469
Apr 16, 2026	27.54	27.69	27.35	27.45	27.21	-0.58%	1,890,352
Apr 15, 2026	27.54	27.79	27.32	27.61	27.37	0.33%	2,216,326
Apr 14, 2026	27.74	27.80	27.45	27.52	27.28	-1.22%	1,821,586
Apr 13, 2026	27.27	27.91	27.15	27.86	27.62	1.38%	2,047,012
Apr 10, 2026	27.59	27.60	27.33	27.48	27.24	-0.58%	2,042,512
Apr 9, 2026	27.12	27.78	27.05	27.64	27.40	1.54%	1,891,896
Apr 8, 2026	27.25	27.47	27.00	27.22	26.99	3.07%	2,696,587
Apr 7, 2026	26.80	26.80	26.24	26.41	26.18	0.42%	2,534,166
Apr 6, 2026	25.99	26.39	25.87	26.30	26.07	1.23%	2,062,663
Apr 2, 2026	25.66	26.02	25.45	25.98	25.76	-0.73%	2,448,622
Apr 1, 2026	26.14	26.38	25.99	26.17	25.94	1.20%	2,037,930
Mar 31, 2026	25.45	25.89	25.20	25.86	25.64	3.61%	3,312,163
Mar 30, 2026	25.18	25.19	24.82	24.96	24.74	0.36%	2,152,461
Mar 27, 2026	25.38	25.39	24.79	24.87	24.66	-2.01%	2,442,518
Mar 26, 2026	25.06	25.43	24.95	25.38	25.16	0.55%	1,906,761
Mar 25, 2026	25.23	25.40	24.93	25.24	25.02	1.12%	1,745,525
Mar 24, 2026	24.41	25.18	24.41	24.96	24.74	0.81%	2,676,966
Mar 23, 2026	25.14	25.31	24.65	24.76	24.55	1.35%	3,290,552
Mar 20, 2026	24.53	24.59	24.16	24.43	24.22	-0.29%	4,783,091