Associated Banc-Corp ASB
NYSE · United States · Finance
$28.65-0.03 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28.65 | -0.10% | $28.75 | $29.02 | $28.56 | 2.35M |
| 2026-09-29 | $28.68 | -0.97% | $28.97 | $29.19 | $28.57 | 1.53M |
| 2026-09-28 | $28.96 | -1.40% | $29.34 | $29.39 | $28.94 | 1.56M |
| 2026-09-25 | $29.37 | +1.03% | $29.22 | $29.56 | $29.18 | 2.17M |
| 2026-09-24 | $29.07 | +1.36% | $28.87 | $29.11 | $28.60 | 1.94M |
| 2026-09-23 | $28.68 | -1.17% | $28.92 | $29.10 | $28.66 | 1.57M |
| 2026-09-22 | $29.02 | -1.16% | $29.54 | $29.58 | $29.02 | 1.77M |
| 2026-09-21 | $29.36 | -1.01% | $29.86 | $29.90 | $29.36 | 2.49M |
| 2026-09-18 | $29.66 | -0.74% | $29.71 | $29.85 | $29.44 | 6.50M |
| 2026-09-17 | $29.88 | +0.40% | $30.12 | $30.14 | $29.71 | 2.30M |
| 2026-09-16 | $29.76 | -1.85% | $30.39 | $30.43 | $29.15 | 3.14M |
| 2026-09-15 | $30.32 | +1.27% | $29.91 | $30.41 | $29.84 | 2.52M |
| 2026-09-14 | $29.94 | -0.33% | $30.03 | $30.30 | $29.91 | 1.92M |
| 2026-09-11 | $30.04 | -0.99% | $30.69 | $30.70 | $29.93 | 1.85M |
| 2026-09-10 | $30.34 | +0.36% | $30.24 | $30.36 | $29.84 | 1.69M |
| 2026-09-09 | $30.23 | -0.92% | $30.42 | $30.57 | $30.14 | 1.79M |
| 2026-09-08 | $30.51 | -1.80% | $30.93 | $31.07 | $30.51 | 1.96M |
| 2026-09-04 | $31.07 | +0.52% | $30.77 | $31.20 | $30.77 | 1.57M |
| 2026-09-03 | $30.91 | +1.08% | $30.86 | $31.12 | $30.73 | 1.62M |
| 2026-09-02 | $30.58 | +2.27% | $30.14 | $30.92 | $30.06 | 1.93M |
| 2026-09-01 | $29.90 | -2.32% | $30.30 | $30.54 | $29.77 | 2.21M |
| 2026-08-31 | $30.61 | -1.00% | $30.85 | $30.99 | $30.54 | 2.07M |
| 2026-08-28 | $30.92 | +0.39% | $30.93 | $31.08 | $30.77 | 2.87M |
| 2026-08-27 | $30.80 | -0.16% | $30.53 | $30.85 | $30.39 | 1.07M |
| 2026-08-26 | $30.85 | +0.10% | $30.92 | $31.05 | $30.74 | 1.40M |
| 2026-08-25 | $30.82 | -0.26% | $30.98 | $31.11 | $30.74 | 1.24M |
| 2026-08-24 | $30.90 | +0.19% | $30.86 | $31.21 | $30.85 | 1.23M |
| 2026-08-21 | $30.84 | +0.26% | $31.02 | $31.14 | $30.72 | 1.36M |
| 2026-08-20 | $30.76 | -0.16% | $30.66 | $30.91 | $30.59 | 1.19M |
| 2026-08-19 | $30.81 | -2.72% | $31.73 | $31.82 | $30.77 | 1.85M |
| 2026-08-18 | $31.67 | -1.22% | $32.13 | $32.30 | $31.64 | 1.56M |
| 2026-08-17 | $32.06 | -0.84% | $32.19 | $32.45 | $32.04 | 1.30M |
| 2026-08-14 | $32.33 | +0.53% | $32.07 | $32.46 | $32.04 | 941.50K |
| 2026-08-13 | $32.16 | +0.09% | $32.32 | $32.44 | $31.73 | 1.29M |
| 2026-08-12 | $32.13 | +0.78% | $31.94 | $32.21 | $31.78 | 1.35M |
| 2026-08-11 | $31.88 | +1.69% | $31.36 | $31.93 | $31.36 | 1.38M |
| 2026-08-10 | $31.35 | +0.22% | $31.13 | $31.54 | $31.03 | 1.45M |
| 2026-08-07 | $31.28 | +0.39% | $31.11 | $31.33 | $30.92 | 1.20M |
| 2026-08-06 | $31.16 | -1.17% | $31.77 | $31.80 | $31.14 | 1.55M |
| 2026-08-05 | $31.53 | -0.69% | $31.88 | $31.92 | $31.46 | 1.21M |
| 2026-08-04 | $31.75 | +1.11% | $31.43 | $32.00 | $31.31 | 1.82M |
| 2026-08-03 | $31.40 | +1.68% | $30.97 | $31.48 | $30.97 | 1.22M |
| 2026-07-31 | $30.88 | +0.39% | $30.89 | $31.05 | $30.60 | 1.23M |
| 2026-07-30 | $30.76 | +0.13% | $30.97 | $30.99 | $30.61 | 1.45M |
| 2026-07-29 | $30.72 | -1.09% | $30.73 | $31.02 | $30.57 | 1.76M |
| 2026-07-28 | $31.06 | +1.37% | $30.74 | $31.08 | $30.61 | 2.42M |
| 2026-07-27 | $30.64 | -0.55% | $31.06 | $31.29 | $30.61 | 2.04M |
| 2026-07-24 | $30.81 | +1.82% | $30.10 | $31.10 | $29.92 | 3.05M |
| 2026-07-23 | $30.26 | -1.43% | $30.18 | $30.36 | $30.02 | 2.97M |
| 2026-07-22 | $30.70 | -0.84% | $30.93 | $30.93 | $30.63 | 1.64M |
| 2026-07-21 | $30.96 | -0.03% | $30.99 | $30.99 | $30.30 | 1.71M |
| 2026-07-20 | $30.97 | -1.18% | $31.36 | $31.44 | $30.88 | 1.61M |
| 2026-07-17 | $31.34 | -1.35% | $31.42 | $31.61 | $31.02 | 4.19M |
| 2026-07-16 | $31.77 | +2.72% | $30.93 | $31.83 | $30.93 | 1.89M |
| 2026-07-15 | $30.93 | +0.72% | $30.64 | $31.10 | $30.60 | 1.80M |
| 2026-07-14 | $30.71 | -0.19% | $30.76 | $30.97 | $30.49 | 1.28M |
| 2026-07-13 | $30.77 | +0.56% | $30.74 | $30.82 | $30.41 | 1.27M |
| 2026-07-10 | $30.60 | +0.69% | $30.50 | $30.72 | $30.30 | 1.20M |
| 2026-07-09 | $30.39 | +1.91% | $29.96 | $30.63 | $29.96 | 1.61M |
| 2026-07-08 | $29.82 | -2.87% | $30.57 | $30.65 | $29.40 | 4.26M |
| 2026-07-07 | $30.70 | +0.16% | $30.74 | $31.06 | $30.61 | 1.96M |
| 2026-07-06 | $30.65 | +0.03% | $30.52 | $30.90 | $30.49 | 2.07M |
| 2026-07-02 | $30.64 | -1.86% | $31.43 | $31.50 | $30.44 | 2.20M |
| 2026-07-01 | $31.22 | +1.46% | $30.91 | $31.36 | $30.59 | 2.83M |
| 2026-06-30 | $30.77 | -0.74% | $30.92 | $30.94 | $30.72 | 2.12M |
| 2026-06-29 | $31.00 | -1.08% | $31.03 | $31.22 | $30.72 | 2.40M |
| 2026-06-26 | $31.34 | +1.36% | $31.10 | $31.34 | $30.72 | 5.14M |
| 2026-06-25 | $30.92 | +1.58% | $30.51 | $31.10 | $30.44 | 2.09M |
| 2026-06-24 | $30.44 | +1.87% | $29.99 | $30.50 | $29.93 | 2.33M |
| 2026-06-23 | $29.88 | +1.70% | $29.41 | $29.94 | $29.33 | 1.72M |
| 2026-06-22 | $29.38 | +0.62% | $29.26 | $29.60 | $29.13 | 1.74M |
| 2026-06-18 | $29.20 | +0.90% | $29.11 | $29.47 | $29.04 | 4.12M |
| 2026-06-17 | $28.94 | -1.36% | $29.29 | $29.62 | $28.69 | 3.21M |
| 2026-06-16 | $29.34 | +0.41% | $29.53 | $29.76 | $29.21 | 1.97M |
| 2026-06-15 | $29.22 | -1.15% | $29.80 | $29.96 | $29.21 | 2.34M |
| 2026-06-12 | $29.56 | +2.07% | $29.20 | $29.63 | $29.16 | 2.36M |
| 2026-06-11 | $28.96 | +1.19% | $28.80 | $29.09 | $28.44 | 2.26M |
| 2026-06-10 | $28.62 | +0.81% | $28.51 | $28.95 | $28.40 | 2.26M |
| 2026-06-09 | $28.39 | +2.20% | $28.05 | $28.75 | $27.94 | 2.39M |
| 2026-06-08 | $27.78 | +0.07% | $27.87 | $28.07 | $27.69 | 1.59M |
| 2026-06-05 | $27.76 | +0.07% | $27.87 | $27.92 | $27.64 | 1.64M |
| 2026-06-04 | $27.74 | +3.20% | $27.34 | $27.84 | $27.24 | 1.34M |
| 2026-06-03 | $26.88 | -2.57% | $27.29 | $27.47 | $26.87 | 1.80M |
| 2026-06-02 | $27.59 | +1.47% | $27.07 | $27.70 | $27.07 | 1.82M |
| 2026-06-01 | $27.19 | -2.23% | $27.25 | $27.51 | $27.03 | 1.52M |
| 2026-05-29 | $27.81 | -0.07% | $27.64 | $27.98 | $27.57 | 1.67M |
| 2026-05-28 | $27.83 | -0.89% | $27.94 | $28.29 | $27.66 | 2.04M |
| 2026-05-27 | $28.08 | -0.78% | $28.25 | $28.46 | $27.97 | 1.47M |
| 2026-05-26 | $28.30 | +1.04% | $28.24 | $28.51 | $28.05 | 1.30M |
| 2026-05-22 | $28.01 | -0.14% | $28.04 | $28.19 | $27.88 | 1.22M |