Associated Banc-Corp (ASBA)
NYSE: ASBA · Real-Time Price · USD · Preferred Stock
23.75
-0.03 (-0.13%)
Apr 28, 2025, 10:58 AM EDT - Market open
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.77 | 23.83 | 23.65 | 23.79 | 23.79 | 0.04% | 10,373 |
| Apr 25, 2025 | 23.91 | 23.91 | 23.55 | 23.78 | 23.78 | -0.38% | 19,649 |
| Apr 24, 2025 | 23.55 | 23.90 | 23.52 | 23.87 | 23.87 | 1.08% | 9,379 |
| Apr 23, 2025 | 23.52 | 23.67 | 23.45 | 23.62 | 23.62 | 1.57% | 17,316 |
| Apr 22, 2025 | 23.30 | 23.39 | 23.25 | 23.25 | 23.25 | 0.09% | 17,691 |
| Apr 21, 2025 | 23.44 | 23.44 | 23.17 | 23.23 | 23.23 | -1.11% | 13,219 |
| Apr 17, 2025 | 23.50 | 23.50 | 23.00 | 23.49 | 23.49 | 0.56% | 8,445 |
| Apr 16, 2025 | 23.30 | 23.45 | 23.30 | 23.36 | 23.36 | 0.65% | 10,095 |
| Apr 15, 2025 | 23.32 | 23.39 | 23.15 | 23.21 | 23.21 | -0.30% | 28,076 |
| Apr 14, 2025 | 23.36 | 23.60 | 23.18 | 23.28 | 23.28 | 0.34% | 9,446 |
| Apr 11, 2025 | 23.21 | 23.39 | 23.00 | 23.20 | 23.20 | -0.04% | 6,037 |
| Apr 10, 2025 | 23.86 | 23.99 | 23.21 | 23.21 | 23.21 | -2.81% | 9,699 |
| Apr 9, 2025 | 23.33 | 23.99 | 23.16 | 23.88 | 23.88 | 2.14% | 20,924 |
| Apr 8, 2025 | 23.33 | 23.50 | 23.25 | 23.38 | 23.38 | 0.95% | 27,624 |
| Apr 7, 2025 | 23.42 | 23.64 | 22.99 | 23.16 | 23.16 | -2.28% | 19,753 |
| Apr 4, 2025 | 23.77 | 23.84 | 23.54 | 23.70 | 23.70 | -1.00% | 26,106 |
| Apr 3, 2025 | 23.86 | 24.01 | 23.81 | 23.94 | 23.94 | -0.37% | 23,523 |
| Apr 2, 2025 | 24.17 | 24.27 | 24.01 | 24.03 | 24.03 | -0.46% | 32,196 |
| Apr 1, 2025 | 24.09 | 24.38 | 24.09 | 24.14 | 24.14 | 0.21% | 17,045 |
| Mar 31, 2025 | 24.20 | 24.44 | 24.09 | 24.09 | 24.09 | -0.33% | 79,913 |
| Mar 28, 2025 | 24.55 | 24.55 | 24.16 | 24.17 | 24.17 | -1.35% | 27,659 |
| Mar 27, 2025 | 24.58 | 24.59 | 24.50 | 24.50 | 24.50 | -0.08% | 9,528 |
| Mar 26, 2025 | 24.72 | 24.73 | 24.50 | 24.52 | 24.52 | -0.77% | 18,469 |
| Mar 25, 2025 | 24.69 | 24.74 | 24.62 | 24.71 | 24.71 | 0.20% | 16,280 |
| Mar 24, 2025 | 24.80 | 24.83 | 24.63 | 24.66 | 24.66 | -0.36% | 18,192 |
| Mar 21, 2025 | 24.90 | 24.95 | 23.66 | 24.75 | 24.75 | -0.12% | 30,499 |
| Mar 20, 2025 | 24.89 | 24.96 | 24.76 | 24.78 | 24.78 | - | 49,020 |
| Mar 19, 2025 | 24.85 | 24.90 | 24.76 | 24.78 | 24.78 | - | 6,270 |
| Mar 18, 2025 | 24.89 | 24.97 | 24.60 | 24.78 | 24.78 | -0.40% | 9,395 |
| Mar 17, 2025 | 24.92 | 24.92 | 24.83 | 24.88 | 24.88 | 0.08% | 6,969 |
| Mar 14, 2025 | 24.77 | 24.92 | 24.77 | 24.86 | 24.86 | 0.65% | 10,531 |
| Mar 13, 2025 | 24.71 | 24.94 | 24.60 | 24.70 | 24.70 | -0.18% | 17,659 |
| Mar 12, 2025 | 24.87 | 24.87 | 24.58 | 24.75 | 24.75 | 0.14% | 11,196 |
| Mar 11, 2025 | 24.68 | 24.80 | 24.60 | 24.71 | 24.71 | 0.16% | 9,438 |
| Mar 10, 2025 | 24.82 | 24.90 | 24.67 | 24.67 | 24.67 | -0.85% | 7,869 |
| Mar 7, 2025 | 24.96 | 24.96 | 24.71 | 24.88 | 24.88 | -0.32% | 7,700 |
| Mar 6, 2025 | 24.90 | 24.99 | 24.73 | 24.96 | 24.96 | 0.24% | 20,302 |
| Mar 5, 2025 | 24.98 | 25.03 | 24.81 | 24.90 | 24.90 | 0.24% | 11,559 |
| Mar 4, 2025 | 25.05 | 25.05 | 24.80 | 24.84 | 24.84 | -0.36% | 17,029 |
| Mar 3, 2025 | 25.07 | 25.07 | 24.87 | 24.93 | 24.93 | -0.28% | 15,652 |
| Feb 28, 2025 | 25.03 | 25.05 | 24.81 | 25.00 | 25.00 | 0.40% | 28,099 |
| Feb 27, 2025 | 25.09 | 25.09 | 24.88 | 24.90 | 24.90 | -0.52% | 16,066 |
| Feb 26, 2025 | 24.89 | 25.03 | 24.74 | 25.03 | 25.03 | 0.81% | 26,076 |
| Feb 25, 2025 | 24.75 | 24.90 | 24.70 | 24.83 | 24.83 | 0.61% | 7,374 |
| Feb 24, 2025 | 24.80 | 24.80 | 24.68 | 24.68 | 24.68 | -0.36% | 7,746 |
| Feb 21, 2025 | 24.83 | 24.84 | 24.60 | 24.77 | 24.77 | 0.30% | 7,708 |
| Feb 20, 2025 | 24.79 | 24.83 | 24.61 | 24.70 | 24.70 | 0.10% | 10,722 |
| Feb 19, 2025 | 24.80 | 24.80 | 24.60 | 24.67 | 24.67 | -0.08% | 15,380 |
| Feb 18, 2025 | 24.86 | 24.96 | 24.69 | 24.69 | 24.69 | -1.12% | 9,948 |
| Feb 14, 2025 | 24.99 | 25.08 | 24.76 | 24.97 | 24.97 | -1.03% | 8,826 |