Associated Banc-Corp (ASBA)
NYSE: ASBA · Real-Time Price · USD · Preferred Stock
24.98
+0.22 (0.91%)
Oct 21, 2025, 2:49 PM EDT - Market open
Associated Banc-Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 24.72 | 24.90 | 24.72 | 24.76 | 24.76 | 0.51% | 13,694 |
| Oct 17, 2025 | 24.63 | 24.66 | 24.51 | 24.63 | 24.63 | - | 36,799 |
| Oct 16, 2025 | 24.92 | 25.00 | 24.63 | 24.63 | 24.63 | -1.00% | 13,385 |
| Oct 15, 2025 | 24.66 | 25.04 | 24.65 | 24.88 | 24.88 | 0.04% | 18,669 |
| Oct 14, 2025 | 24.70 | 24.97 | 24.70 | 24.87 | 24.87 | 0.81% | 12,226 |
| Oct 13, 2025 | 24.83 | 24.85 | 24.66 | 24.67 | 24.67 | -0.36% | 13,865 |
| Oct 10, 2025 | 24.97 | 24.99 | 24.76 | 24.76 | 24.76 | -0.80% | 10,692 |
| Oct 9, 2025 | 24.96 | 25.05 | 24.90 | 24.96 | 24.96 | - | 9,385 |
| Oct 8, 2025 | 24.98 | 25.09 | 24.96 | 24.96 | 24.96 | 0.16% | 12,216 |
| Oct 7, 2025 | 24.87 | 24.96 | 24.87 | 24.92 | 24.92 | 0.24% | 16,769 |
| Oct 6, 2025 | 24.80 | 24.93 | 24.70 | 24.86 | 24.86 | 0.28% | 23,624 |
| Oct 3, 2025 | 24.93 | 24.93 | 24.73 | 24.79 | 24.79 | -0.52% | 6,422 |
| Oct 2, 2025 | 24.81 | 25.07 | 24.80 | 24.92 | 24.92 | 0.08% | 10,758 |
| Oct 1, 2025 | 24.72 | 24.95 | 24.70 | 24.90 | 24.90 | 0.97% | 14,736 |
| Sep 30, 2025 | 24.87 | 24.91 | 24.60 | 24.66 | 24.66 | -0.84% | 51,740 |
| Sep 29, 2025 | 25.11 | 25.26 | 24.59 | 24.87 | 24.87 | -0.95% | 39,462 |
| Sep 26, 2025 | 25.08 | 25.11 | 25.00 | 25.11 | 25.11 | 0.52% | 6,371 |
| Sep 25, 2025 | 25.18 | 25.18 | 24.98 | 24.98 | 24.98 | -0.56% | 4,595 |
| Sep 24, 2025 | 25.15 | 25.15 | 25.01 | 25.12 | 25.12 | 0.08% | 8,643 |
| Sep 23, 2025 | 24.95 | 25.10 | 24.92 | 25.10 | 25.10 | 0.56% | 11,860 |
| Sep 22, 2025 | 25.19 | 25.19 | 24.92 | 24.96 | 24.96 | -0.95% | 20,542 |
| Sep 19, 2025 | 25.24 | 25.24 | 24.78 | 25.20 | 25.20 | -0.16% | 8,740 |
| Sep 18, 2025 | 25.24 | 25.24 | 25.01 | 25.24 | 25.24 | 0.36% | 19,601 |
| Sep 17, 2025 | 25.18 | 25.18 | 24.93 | 25.15 | 25.15 | 0.40% | 22,619 |
| Sep 16, 2025 | 25.05 | 25.06 | 24.93 | 25.05 | 25.05 | 0.24% | 7,398 |
| Sep 15, 2025 | 24.85 | 25.05 | 24.78 | 24.99 | 24.99 | 0.04% | 16,098 |
| Sep 12, 2025 | 24.95 | 24.98 | 24.88 | 24.98 | 24.98 | 0.77% | 8,504 |
| Sep 11, 2025 | 24.90 | 24.92 | 24.72 | 24.79 | 24.79 | -0.16% | 18,666 |
| Sep 10, 2025 | 24.97 | 24.97 | 24.82 | 24.83 | 24.83 | 0.08% | 5,894 |
| Sep 9, 2025 | 25.05 | 25.05 | 24.80 | 24.81 | 24.81 | -0.92% | 8,502 |
| Sep 8, 2025 | 24.96 | 25.15 | 24.96 | 25.04 | 25.04 | 0.36% | 15,954 |
| Sep 5, 2025 | 24.86 | 25.00 | 24.83 | 24.95 | 24.95 | 0.48% | 19,123 |
| Sep 4, 2025 | 24.64 | 24.83 | 24.62 | 24.83 | 24.83 | 0.77% | 11,714 |
| Sep 3, 2025 | 24.57 | 24.65 | 24.54 | 24.64 | 24.64 | 0.41% | 9,407 |
| Sep 2, 2025 | 24.89 | 24.89 | 24.53 | 24.54 | 24.54 | -0.08% | 20,792 |
| Aug 29, 2025 | 24.85 | 24.98 | 24.53 | 24.56 | 24.56 | -0.81% | 58,056 |
| Aug 28, 2025 | 24.67 | 24.96 | 24.64 | 24.76 | 24.76 | 0.04% | 26,126 |
| Aug 27, 2025 | 24.86 | 24.86 | 24.64 | 24.75 | 24.75 | -0.34% | 13,819 |
| Aug 26, 2025 | 25.00 | 25.00 | 24.75 | 24.84 | 24.84 | -0.06% | 7,208 |
| Aug 25, 2025 | 24.87 | 24.99 | 24.64 | 24.85 | 24.85 | - | 18,136 |
| Aug 22, 2025 | 24.78 | 24.90 | 24.62 | 24.85 | 24.85 | 0.65% | 16,447 |
| Aug 21, 2025 | 24.68 | 24.74 | 24.60 | 24.69 | 24.69 | 0.04% | 19,310 |
| Aug 20, 2025 | 24.70 | 24.70 | 24.52 | 24.68 | 24.68 | 0.12% | 6,294 |
| Aug 19, 2025 | 24.54 | 24.68 | 24.42 | 24.65 | 24.65 | 1.11% | 10,045 |
| Aug 18, 2025 | 24.40 | 24.47 | 24.36 | 24.38 | 24.38 | -0.12% | 9,675 |
| Aug 15, 2025 | 24.29 | 24.47 | 24.29 | 24.41 | 24.41 | -1.29% | 11,352 |
| Aug 14, 2025 | 24.75 | 24.79 | 24.67 | 24.73 | 24.32 | -0.03% | 6,617 |
| Aug 13, 2025 | 24.80 | 24.83 | 24.74 | 24.74 | 24.32 | 0.15% | 17,346 |
| Aug 12, 2025 | 24.51 | 24.70 | 24.51 | 24.70 | 24.29 | 0.21% | 8,754 |
| Aug 11, 2025 | 24.59 | 24.65 | 24.48 | 24.65 | 24.24 | 0.24% | 1,600 |