Home

Associated Banc-Corp Common Stock (ASB)

19.41
-0.62 (-3.10%)
NYSE · Last Trade: Apr 7th, 1:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Associated Banc-Corp Common Stock (ASB)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202518.9519.3618.3619.412,877,50519.41
4/03/202521.2721.4819.9920.031,630,23320.03
4/02/202521.8922.6221.8522.621,103,41522.62
4/01/202522.3222.4621.9022.18782,81422.18
3/31/202522.0522.6421.9822.531,030,54422.53
3/28/202522.6122.8422.1122.38857,05922.38
3/27/202522.8223.0322.4822.721,108,08022.72
3/26/202523.2423.4722.7522.88900,30822.88
3/25/202523.1223.3423.0123.101,122,25023.10
3/24/202522.9923.2822.8623.201,638,79323.20
3/21/202522.6522.8122.2822.514,504,33522.51
3/20/202522.4623.2322.4622.771,478,28722.77
3/19/202522.4522.9622.3322.831,801,43222.83
3/18/202522.2222.4422.1122.441,463,56922.44
3/17/202521.8822.3021.7222.221,853,56822.22
3/14/202521.5621.9721.4621.961,254,85021.96
3/13/202521.7622.0121.2021.241,460,10421.24
3/12/202521.3621.9120.9321.662,988,45621.66
3/11/202521.5221.7120.9621.062,361,40521.06
3/10/202522.3022.4821.3621.452,639,02721.45
3/07/202522.9123.0022.2922.641,689,69422.64
3/06/202523.1223.1722.7523.011,244,84623.01
3/05/202523.5923.7723.0323.351,226,39123.35
3/04/202523.8624.0022.8523.481,619,87723.48
3/03/202524.7625.0124.0524.231,322,71624.23
2/28/202524.8625.0324.5424.851,983,47324.62
2/27/202524.5924.8924.4324.711,324,32824.48
2/26/202524.2524.7324.1424.51967,42224.28
2/25/202524.3024.5524.1424.191,145,44723.97
2/24/202524.6924.6924.1324.161,772,19323.94
2/21/202525.4225.4524.3424.441,725,78824.21
2/20/202525.3925.5224.6525.102,081,87024.87
2/19/202525.0525.5525.0525.412,170,84725.17
2/18/202525.0525.6025.0425.421,032,72025.18
2/14/202525.1425.4624.9325.08796,02924.85
2/13/202524.8425.0624.7425.02914,11924.79
2/12/202524.9124.9924.6224.721,042,29024.49
2/11/202524.7725.3224.6925.26917,05025.03
2/10/202525.1425.2024.8524.891,372,70224.66
2/07/202525.6225.6424.9825.181,118,35124.95
2/06/202525.3125.6525.1125.631,208,82325.39
2/05/202524.9125.1924.7325.171,151,73424.94
2/04/202524.4824.9524.4824.791,294,57624.56
2/03/202524.5024.7724.0424.47875,48724.24
1/31/202525.0225.4824.9725.141,932,60024.91
1/30/202525.0525.4724.8525.13957,86124.90
1/29/202524.6225.0024.3924.731,425,76324.50
1/28/202524.8525.0124.5024.652,528,03524.42
1/27/202525.2525.5324.7324.952,338,33124.72
1/24/202525.1025.5224.3025.122,530,01024.89
1/23/202525.4425.6325.1425.332,180,17925.10
1/22/202525.4625.5825.2225.523,347,15525.28
1/21/202525.3925.7925.2225.631,787,68125.39
1/17/202525.2225.3924.9425.172,619,20524.94
1/16/202525.1825.3624.8625.021,002,95124.79
1/15/202525.6125.7125.1425.361,306,79725.13
1/14/202524.1624.7124.0724.681,283,06024.45
1/13/202523.0824.0023.0223.941,830,08323.72
1/10/202523.4123.5223.0023.261,550,04423.04
1/08/202523.6024.0223.5123.931,096,71723.71
1/07/202524.2424.3523.5723.801,253,66023.58