Associated Banc-Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.29	30.66	30.27	30.36	30.36	-0.59%	2,092,918
Nov 5, 2026	31.73	32.19	30.39	30.54	30.54	-2.58%	3,508,882
Nov 4, 2026	31.67	32.09	31.03	31.35	31.35	1.36%	3,761,379
Nov 3, 2026	31.20	31.39	30.88	30.93	30.93	-0.64%	1,862,262
Nov 2, 2026	30.53	31.39	30.31	31.13	31.13	2.74%	2,283,621
Oct 30, 2026	30.65	30.67	30.06	30.30	30.30	-0.75%	1,510,137
Oct 29, 2026	30.35	30.69	30.30	30.53	30.53	1.77%	2,863,214
Oct 28, 2026	30.33	30.37	29.65	30.00	30.00	-0.70%	2,118,902
Oct 27, 2026	30.36	30.49	30.05	30.21	30.21	-0.07%	1,177,921
Oct 26, 2026	30.37	30.54	30.16	30.23	30.23	0.07%	2,464,854
Oct 23, 2026	30.38	30.60	29.83	30.21	30.21	1.34%	2,994,510
Oct 22, 2026	29.10	29.88	29.10	29.81	29.81	2.16%	3,399,800
Oct 21, 2026	29.27	29.34	29.02	29.18	29.18	0.31%	3,339,299
Oct 20, 2026	28.66	29.39	28.66	29.09	29.09	1.57%	2,562,735
Oct 19, 2026	28.90	29.00	28.58	28.64	28.64	-1.10%	2,200,911
Oct 16, 2026	29.02	29.53	28.89	28.96	28.96	0.42%	2,283,834
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