Associated Banc-Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	27.92	28.04	27.38	27.92	27.92	0.04%	1,627,646
May 11, 2026	28.64	28.75	27.83	27.91	27.91	-2.24%	1,951,713
May 8, 2026	28.56	28.69	28.38	28.55	28.55	0.28%	1,642,354
May 7, 2026	28.87	29.03	28.38	28.47	28.47	-1.42%	1,578,479
May 6, 2026	28.63	29.00	28.63	28.88	28.88	1.69%	2,130,071
May 5, 2026	28.02	28.49	27.93	28.40	28.40	1.83%	1,260,991
May 4, 2026	27.93	28.16	27.67	27.89	27.89	-1.03%	1,729,660
May 1, 2026	28.17	28.47	27.85	28.18	28.18	0.07%	1,732,087
Apr 30, 2026	27.65	28.40	27.55	28.16	28.16	1.15%	2,086,920
Apr 29, 2026	28.27	28.41	27.78	27.84	27.84	-1.10%	2,576,486
Apr 28, 2026	28.38	28.49	27.98	28.15	28.15	0.25%	1,692,650
Apr 27, 2026	27.40	28.23	27.40	28.08	28.08	2.67%	2,583,215
Apr 24, 2026	27.88	28.12	27.23	27.35	27.35	-2.01%	2,960,309
Apr 23, 2026	27.91	28.10	27.57	27.91	27.91	0.22%	2,207,787
Apr 22, 2026	28.01	28.13	27.73	27.85	27.85	-0.14%	1,857,713
Apr 21, 2026	28.34	28.58	27.82	27.89	27.89	-1.66%	1,967,242
Apr 20, 2026	28.00	28.53	27.95	28.36	28.36	0.78%	1,858,586
Apr 17, 2026	27.83	28.68	27.68	28.14	28.14	2.51%	3,090,522
Apr 16, 2026	27.54	27.69	27.35	27.45	27.45	-0.58%	1,770,519
Apr 15, 2026	27.54	27.79	27.32	27.61	27.61	0.33%	2,211,486
Apr 14, 2026	27.74	27.80	27.45	27.52	27.52	-1.22%	1,817,993
Apr 13, 2026	27.27	27.91	27.15	27.86	27.86	1.38%	2,046,961
Apr 10, 2026	27.59	27.60	27.33	27.48	27.48	-0.58%	2,042,509
Apr 9, 2026	27.12	27.78	27.05	27.64	27.64	1.54%	1,891,892
Apr 8, 2026	27.25	27.47	27.00	27.22	27.22	3.07%	2,587,207
Apr 7, 2026	26.80	26.80	26.24	26.41	26.41	0.42%	2,420,716
Apr 6, 2026	25.99	26.39	25.87	26.30	26.30	1.23%	2,059,056
Apr 2, 2026	25.66	26.02	25.45	25.98	25.98	-0.73%	2,448,622
Apr 1, 2026	26.14	26.38	25.99	26.17	26.17	1.20%	2,037,930
Mar 31, 2026	25.45	25.89	25.20	25.86	25.86	3.61%	3,312,076
Mar 30, 2026	25.18	25.19	24.82	24.96	24.96	0.36%	2,151,011
Mar 27, 2026	25.38	25.39	24.79	24.87	24.87	-2.01%	2,420,157
Mar 26, 2026	25.06	25.43	24.95	25.38	25.38	0.55%	1,894,062
Mar 25, 2026	25.23	25.40	24.93	25.24	25.24	1.12%	1,737,963
Mar 24, 2026	24.41	25.18	24.41	24.96	24.96	0.81%	2,611,156
Mar 23, 2026	25.14	25.31	24.65	24.76	24.76	1.35%	3,289,022
Mar 20, 2026	24.53	24.59	24.16	24.43	24.43	-0.29%	4,595,858
Mar 19, 2026	24.26	24.68	23.96	24.50	24.50	0.66%	2,485,459
Mar 18, 2026	24.62	24.72	24.24	24.34	24.34	-1.54%	2,125,923
Mar 17, 2026	24.96	25.01	24.50	24.72	24.72	0.53%	1,912,963
Mar 16, 2026	24.77	25.00	24.58	24.59	24.59	0.45%	2,002,509
Mar 13, 2026	24.93	25.02	24.42	24.48	24.48	-0.89%	2,091,805
Mar 12, 2026	24.32	24.76	24.13	24.70	24.70	-0.36%	2,433,563
Mar 11, 2026	24.98	25.17	24.55	24.79	24.79	-1.43%	2,037,326
Mar 10, 2026	25.09	25.67	24.67	25.15	25.15	0.28%	2,800,056
Mar 9, 2026	24.71	25.19	23.87	25.08	25.08	-0.32%	2,643,499
Mar 6, 2026	25.11	25.30	24.58	25.16	25.16	-2.97%	2,620,161
Mar 5, 2026	26.15	26.40	25.71	25.93	25.93	-1.59%	2,730,387
Mar 4, 2026	26.55	26.60	26.29	26.35	26.35	-0.04%	6,194,846
Mar 3, 2026	25.87	26.65	25.61	26.36	26.36	-0.83%	1,638,219