Associated Banc-Corp (ASBA)
NYSE: ASBA · Real-Time Price · USD · Preferred Stock
24.90
0.00 (0.00%)
Sep 28, 2026, 11:42 AM EDT - Market open
Associated Banc-Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.85 | 24.85 | 24.78 | 24.84 | - | -0.24% | 974 |
| Sep 25, 2026 | 24.78 | 24.96 | 24.78 | 24.90 | 24.90 | 0.20% | 17,125 |
| Sep 24, 2026 | 24.89 | 24.99 | 24.80 | 24.85 | 24.85 | -0.16% | 37,396 |
| Sep 23, 2026 | 24.88 | 24.94 | 24.78 | 24.89 | 24.89 | 0.04% | 27,196 |
| Sep 22, 2026 | 24.84 | 24.95 | 24.82 | 24.88 | 24.88 | 0.16% | 4,788 |
| Sep 21, 2026 | 24.90 | 25.05 | 24.84 | 24.84 | 24.84 | -0.36% | 32,621 |
| Sep 18, 2026 | 24.77 | 25.07 | 24.77 | 24.93 | 24.93 | 0.61% | 62,777 |
| Sep 17, 2026 | 24.76 | 24.83 | 24.75 | 24.78 | 24.78 | 0.32% | 81,865 |
| Sep 16, 2026 | 24.90 | 24.95 | 24.69 | 24.70 | 24.70 | -0.56% | 26,686 |
| Sep 15, 2026 | 24.80 | 24.96 | 24.79 | 24.84 | 24.84 | 0.04% | 22,803 |
| Sep 14, 2026 | 24.80 | 24.93 | 24.80 | 24.83 | 24.83 | -0.24% | 10,061 |
| Sep 11, 2026 | 24.96 | 24.98 | 24.89 | 24.89 | 24.89 | -0.04% | 11,881 |
| Sep 10, 2026 | 24.73 | 24.92 | 24.73 | 24.90 | 24.90 | 0.24% | 9,675 |
| Sep 9, 2026 | 24.90 | 24.96 | 24.80 | 24.84 | 24.84 | -0.08% | 18,439 |
| Sep 8, 2026 | 24.82 | 24.98 | 24.80 | 24.86 | 24.86 | -0.04% | 21,640 |
| Sep 4, 2026 | 24.79 | 24.92 | 24.74 | 24.87 | 24.87 | 0.28% | 14,308 |
| Sep 3, 2026 | 24.75 | 24.99 | 24.75 | 24.80 | 24.80 | 0.20% | 15,705 |
| Sep 2, 2026 | 24.64 | 24.80 | 24.64 | 24.75 | 24.75 | 0.04% | 7,724 |
| Sep 1, 2026 | 24.60 | 24.80 | 24.60 | 24.74 | 24.74 | 0.32% | 30,783 |
| Aug 31, 2026 | 24.65 | 24.66 | 24.25 | 24.66 | 24.66 | 0.33% | 26,931 |
| Aug 28, 2026 | 24.61 | 24.70 | 24.57 | 24.58 | 24.58 | -0.14% | 6,878 |
| Aug 27, 2026 | 24.63 | 24.75 | 24.51 | 24.62 | 24.62 | -0.06% | 12,984 |
| Aug 26, 2026 | 24.70 | 24.74 | 24.51 | 24.63 | 24.63 | -0.36% | 14,931 |
| Aug 25, 2026 | 24.75 | 24.75 | 24.65 | 24.72 | 24.72 | -0.12% | 14,336 |
| Aug 24, 2026 | 24.74 | 24.75 | 24.65 | 24.75 | 24.75 | 0.08% | 33,744 |
| Aug 21, 2026 | 24.59 | 24.75 | 24.59 | 24.73 | 24.73 | 0.32% | 22,244 |
| Aug 20, 2026 | 24.60 | 24.67 | 24.55 | 24.65 | 24.65 | 0.31% | 47,048 |
| Aug 19, 2026 | 24.51 | 24.72 | 24.51 | 24.57 | 24.57 | 0.34% | 6,883 |
| Aug 18, 2026 | 24.41 | 24.51 | 24.41 | 24.49 | 24.49 | 0.12% | 16,662 |
| Aug 17, 2026 | 24.40 | 24.55 | 24.40 | 24.46 | 24.46 | 0.47% | 24,203 |
| Aug 14, 2026 | 24.72 | 24.76 | 24.68 | 24.76 | 24.35 | 0.41% | 37,202 |
| Aug 13, 2026 | 24.69 | 24.73 | 24.63 | 24.66 | 24.25 | 0.04% | 15,113 |
| Aug 12, 2026 | 24.71 | 24.76 | 24.57 | 24.65 | 24.24 | 0.10% | 12,406 |
| Aug 11, 2026 | 24.53 | 24.65 | 24.53 | 24.62 | 24.21 | -0.10% | 11,458 |
| Aug 10, 2026 | 24.65 | 24.74 | 24.61 | 24.65 | 24.24 | -0.20% | 9,808 |
| Aug 7, 2026 | 24.77 | 24.77 | 24.65 | 24.70 | 24.29 | -0.20% | 13,160 |
| Aug 6, 2026 | 24.65 | 24.77 | 24.65 | 24.75 | 24.34 | 0.32% | 10,698 |
| Aug 5, 2026 | 24.69 | 24.77 | 24.65 | 24.67 | 24.26 | -0.16% | 10,931 |
| Aug 4, 2026 | 24.75 | 24.83 | 24.70 | 24.71 | 24.30 | 0.04% | 14,278 |
| Aug 3, 2026 | 24.66 | 24.80 | 24.62 | 24.70 | 24.29 | 0.16% | 13,869 |
| Jul 31, 2026 | 24.64 | 24.73 | 24.55 | 24.66 | 24.25 | 0.16% | 38,369 |
| Jul 30, 2026 | 24.60 | 24.66 | 24.60 | 24.62 | 24.21 | 0.04% | 14,338 |
| Jul 29, 2026 | 24.56 | 24.61 | 24.47 | 24.61 | 24.20 | 0.24% | 17,474 |
| Jul 28, 2026 | 24.45 | 24.63 | 24.45 | 24.55 | 24.14 | 0.24% | 12,810 |
| Jul 27, 2026 | 24.48 | 24.55 | 24.48 | 24.49 | 24.08 | 0.25% | 21,971 |
| Jul 24, 2026 | 24.53 | 24.54 | 24.43 | 24.43 | 24.02 | 0.04% | 19,076 |
| Jul 23, 2026 | 24.50 | 24.57 | 24.42 | 24.42 | 24.01 | -0.57% | 21,206 |
| Jul 22, 2026 | 24.52 | 24.63 | 24.48 | 24.56 | 24.15 | -0.08% | 10,948 |
| Jul 21, 2026 | 24.60 | 24.66 | 24.50 | 24.58 | 24.17 | -0.16% | 31,208 |
| Jul 20, 2026 | 24.58 | 24.68 | 24.58 | 24.62 | 24.21 | 0.12% | 18,208 |