Dark

ASB
Associated Banc-Corp
stock NYSE

At Close

Jul 21, 2026 3:59:58 PM EDT

30.96USD-0.032%(-0.01)1,709,802

23.90Bid 35.88Ask 11.98Spread

Pre-market

Jul 17, 2026 8:48:30 AM EDT

31.70USD+2.357%(+0.73)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

30.96USD0.000%(0.00)626,127

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	30.8500	30.9800	30.5400	30.9600	-0.032%	1,709,802	0.000%
2026-07-20	31.3600	31.4400	30.8750	30.9700	-1.181%	1,608,682	-0.032%
2026-07-17	31.4200	31.6100	31.0200	31.3400	-1.353%	4,194,379	-1.213%
2026-07-16	30.9300	31.8250	30.9300	31.7700	+2.716%	1,886,221	-2.550%
2026-07-15	30.6400	31.0950	30.5950	30.9300	+0.716%	1,803,722	+0.097%
2026-07-14	30.7600	30.9700	30.4900	30.7100	-0.195%	1,277,943	+0.814%
2026-07-13	30.7400	30.8200	30.4100	30.7700	+0.556%	1,268,731	+0.617%
2026-07-10	30.5000	30.7150	30.3000	30.6000	+0.691%	1,197,450	+1.176%
2026-07-09	29.9600	30.6250	29.9600	30.3900	+1.911%	1,610,482	+1.876%
2026-07-08	30.5700	30.6450	29.4000	29.8200	-2.866%	4,260,425	+3.823%
2026-07-07	30.7400	31.0600	30.6100	30.7000	+0.163%	1,961,216	+0.847%
2026-07-06	30.5200	30.9000	30.4900	30.6500	+0.033%	2,068,216	+1.011%
2026-07-02	31.4300	31.5000	30.4400	30.6400	-1.858%	2,196,662	+1.044%
2026-07-01	30.9100	31.3550	30.5900	31.2200	+1.462%	2,828,565	-0.833%
2026-06-30	30.9200	30.9350	30.7200	30.7700	-0.742%	2,118,632	+0.617%
2026-06-29	31.0300	31.2200	30.7150	31.0000	-1.085%	2,401,286	-0.129%
2026-06-26	31.1000	31.3400	30.7200	31.3400	+1.358%	5,143,731	-1.213%
2026-06-25	30.5100	31.0950	30.4400	30.9200	+1.577%	2,094,296	+0.129%
2026-06-24	29.9900	30.5000	29.9250	30.4400	+1.874%	2,327,959	+1.708%
2026-06-23	29.4100	29.9400	29.3300	29.8800	+1.702%	1,721,392	+3.614%
2026-06-22	29.2600	29.6000	29.1250	29.3800	+0.616%	1,740,021	+5.378%
2026-06-18	29.1100	29.4700	29.0400	29.2000	+0.898%	4,116,408	+6.027%
2026-06-17	29.2900	29.6200	28.6900	28.9400	-1.363%	3,207,880	+6.980%
2026-06-16	29.5300	29.7600	29.2050	29.3400	+0.411%	1,970,658	+5.521%
2026-06-15	29.8000	29.9600	29.2100	29.2200	-1.150%	2,342,277	+5.955%
2026-06-12	29.2000	29.6300	29.1600	29.5600	+2.072%	2,361,460	+4.736%
2026-06-11	28.8000	29.0900	28.4400	28.9600	+1.188%	2,257,081	+6.906%
2026-06-10	28.5100	28.9500	28.3950	28.6200	+0.810%	2,255,551	+8.176%
2026-06-09	28.0500	28.7500	27.9350	28.3900	+2.196%	2,387,160	+9.052%
2026-06-08	27.8700	28.0700	27.6900	27.7800	+0.072%	1,593,177	+11.447%
2026-06-05	27.8700	27.9200	27.6400	27.7600	+0.072%	1,643,504	+11.527%
2026-06-04	27.3400	27.8400	27.2400	27.7400	+3.199%	1,339,194	+11.608%
2026-06-03	27.2900	27.4700	26.8650	26.8800	-2.573%	1,804,271	+15.179%
2026-06-02	27.0700	27.6950	27.0650	27.5900	+1.471%	1,817,057	+12.215%
2026-06-01	27.2500	27.5050	27.0300	27.1900	-2.229%	1,521,886	+13.865%
2026-05-29	27.6400	27.9799	27.5700	27.8100	-0.072%	1,666,957	+11.327%
2026-05-28	27.9400	28.2900	27.6600	27.8300	-0.890%	2,039,786	+11.247%
2026-05-27	28.2500	28.4600	27.9650	28.0800	-0.777%	1,465,778	+10.256%
2026-05-26	28.2400	28.5050	28.0450	28.3000	+1.035%	1,302,180	+9.399%
2026-05-22	28.0400	28.1900	27.8750	28.0100	-0.143%	1,219,909	+10.532%
2026-05-21	27.7600	28.2000	27.6900	28.0500	+0.214%	1,981,095	+10.374%
2026-05-20	27.3500	28.0700	27.1100	27.9900	+3.018%	1,585,313	+10.611%
2026-05-19	27.3700	27.4100	27.0600	27.1700	-1.164%	1,444,844	+13.949%
2026-05-18	27.3800	27.7300	27.3300	27.4900	+0.992%	1,599,254	+12.623%
2026-05-15	27.8100	27.8100	27.1200	27.2200	-2.122%	2,218,121	+13.740%
2026-05-14	27.7500	27.9600	27.6700	27.8100	+1.348%	1,508,841	+11.327%
2026-05-13	27.7900	27.9000	27.3900	27.4400	-1.719%	1,494,838	+12.828%
2026-05-12	27.9200	28.0400	27.3800	27.9200	+0.036%	1,633,826	+10.888%
2026-05-11	28.6400	28.7500	27.8300	27.9100	-2.242%	1,955,099	+10.928%
2026-05-08	28.5600	28.6900	28.3800	28.5500	+0.281%	1,713,375	+8.441%
2026-05-07	28.8700	29.0300	28.3800	28.4700	-1.420%	1,583,121	+8.746%
2026-05-06	28.6300	29.0000	28.6300	28.8800	+1.690%	2,148,642	+7.202%
2026-05-05	28.0200	28.4850	27.9300	28.4000	+1.829%	1,263,870	+9.014%
2026-05-04	27.9300	28.1550	27.6650	27.8900	-1.029%	1,729,668	+11.008%
2026-05-01	28.1700	28.4700	27.8500	28.1800	+0.071%	1,733,788	+9.865%
2026-04-30	27.6500	28.4000	27.5500	28.1600	+1.149%	2,089,512	+9.943%
2026-04-29	28.2700	28.4100	27.7750	27.8400	-1.101%	2,583,479	+11.207%
2026-04-28	28.3800	28.4900	27.9800	28.1500	+0.249%	1,693,784	+9.982%
2026-04-27	27.4000	28.2250	27.4000	28.0800	+2.669%	2,637,472	+10.256%
2026-04-24	27.8800	28.1200	27.2300	27.3500	-2.006%	2,961,084	+13.199%
2026-04-23	27.9100	28.1000	27.5650	27.9100	+0.215%	2,208,642	+10.928%
2026-04-22	28.0100	28.1250	27.7300	27.8500	-0.143%	1,869,855	+11.167%
2026-04-21	28.3400	28.5828	27.8150	27.8900	-1.657%	2,007,323	+11.008%
2026-04-20	28.0000	28.5250	27.9500	28.3600	+0.782%	1,890,612	+9.168%
2026-04-17	27.8300	28.6800	27.6800	28.1400	+2.514%	3,093,470	+10.021%
2026-04-16	27.5400	27.6900	27.3500	27.4500	-0.580%	1,890,353	+12.787%
2026-04-15	27.5400	27.7900	27.3200	27.6100	+0.327%	2,216,327	+12.133%
2026-04-14	27.7400	27.8000	27.4450	27.5200	-1.220%	1,821,586	+12.500%
2026-04-13	27.2700	27.9100	27.1500	27.8600	+1.383%	2,046,273	+11.127%
2026-04-10	27.5900	27.6000	27.3300	27.4800	-0.579%	2,041,935	+12.664%
2026-04-09	27.1200	27.7750	27.0500	27.6400	+1.543%	1,891,620	+12.012%
2026-04-08	27.2500	27.4700	27.0000	27.2200	+3.067%	2,696,587	+13.740%
2026-04-07	26.8000	26.8000	26.2400	26.4100	+0.418%	2,534,166	+17.228%
2026-04-06	25.9900	26.3850	25.8700	26.3000	+1.232%	2,062,663	+17.719%
2026-04-02	25.6600	26.0150	25.4500	25.9800	-0.726%	2,448,623	+19.169%
2026-04-01	26.1400	26.3750	25.9850	26.1700	+1.199%	2,037,931	+18.303%
2026-03-31	25.4500	25.8900	25.2000	25.8600	+3.606%	3,312,163	+19.722%
2026-03-30	25.1800	25.1850	24.8150	24.9600	+0.362%	2,152,461	+24.038%
2026-03-27	25.3800	25.3900	24.7900	24.8700	-2.009%	2,442,519	+24.487%
2026-03-26	25.0600	25.4300	24.9500	25.3800	+0.555%	1,906,761	+21.986%
2026-03-25	25.2300	25.4000	24.9300	25.2400	+1.122%	1,745,525	+22.662%
2026-03-24	24.4100	25.1800	24.4100	24.9600	+0.808%	2,676,967	+24.038%
2026-03-23	25.1400	25.3100	24.6500	24.7600	+1.351%	3,290,553	+25.040%
2026-03-20	24.5300	24.5900	24.1610	24.4300	-0.286%	4,783,389	+26.729%
2026-03-19	24.2600	24.6800	23.9600	24.5000	+0.657%	2,490,982	+26.367%
2026-03-18	24.6200	24.7150	24.2400	24.3400	-1.537%	2,126,468	+27.198%
2026-03-17	24.9600	25.0050	24.5000	24.7200	+0.529%	2,022,602	+25.243%
2026-03-16	24.7700	24.9950	24.5800	24.5900	+0.449%	2,002,624	+25.905%
2026-03-13	24.9300	25.0150	24.4200	24.4800	-0.891%	2,091,805	+26.471%
2026-03-12	24.3200	24.7600	24.1300	24.7000	-0.363%	2,433,563	+25.344%
2026-03-11	24.9800	25.1700	24.5500	24.7900	-1.431%	2,037,347	+24.889%
2026-03-10	25.0900	25.6700	24.6700	25.1500	+0.279%	2,890,912	+23.101%
2026-03-09	24.7100	25.1900	23.8700	25.0800	-0.318%	2,646,101	+23.445%
2026-03-06	25.1100	25.3000	24.5750	25.1600	-2.970%	2,781,315	+23.052%
2026-03-05	26.1500	26.3950	25.7100	25.9300	-1.594%	2,763,838	+19.398%
2026-03-04	26.5500	26.6000	26.2900	26.3500	-0.038%	6,210,632	+17.495%
2026-03-03	25.8700	26.6500	25.6100	26.3600	-0.828%	1,654,839	+17.451%
2026-03-02	25.6400	26.7800	25.4220	26.5800	+0.644%	1,895,976	+16.479%
2026-02-27	27.4200	27.6100	26.1100	26.4100	-5.947%	2,844,291	+17.228%
2026-02-26	27.7600	28.2100	27.6400	28.0800	+1.702%	1,866,778	+10.256%
2026-02-25	27.5400	27.6750	27.2900	27.6100	+1.358%	1,612,749	+12.133%
2026-02-24	27.0500	27.3100	26.8500	27.2400	+0.184%	1,837,891	+13.656%
2026-02-23	28.4000	28.6200	26.9000	27.1900	-4.797%	3,031,278	+13.865%
2026-02-20	28.2500	28.7000	27.9700	28.5600	+0.776%	2,515,234	+8.403%
2026-02-19	28.0700	28.3500	27.9400	28.3400	-0.035%	2,597,164	+9.245%
2026-02-18	28.2600	28.8000	28.2450	28.3500	+0.425%	1,777,818	+9.206%
2026-02-17	27.8800	28.3600	27.7000	28.2300	+1.364%	2,228,602	+9.671%
2026-02-13	27.4000	27.9000	27.1450	27.8500	+1.052%	2,180,512	+11.167%
2026-02-12	28.5600	28.7400	27.1600	27.5600	-2.580%	3,108,669	+12.337%
2026-02-11	29.1700	29.4900	28.2200	28.2900	-2.178%	2,415,828	+9.438%
2026-02-10	29.0900	29.4200	28.4200	28.9200	-1.094%	1,695,630	+7.054%
2026-02-09	29.0800	29.4050	29.0000	29.2400	-0.443%	1,721,788	+5.882%
2026-02-06	29.0600	29.5150	28.8600	29.3700	+2.334%	1,875,398	+5.414%
2026-02-05	28.8700	29.1500	28.3100	28.7000	-0.313%	2,809,529	+7.875%
2026-02-04	28.3800	29.2100	28.3300	28.7900	+1.948%	3,215,770	+7.537%
2026-02-03	27.7900	28.4500	27.6200	28.2400	+1.583%	3,160,224	+9.632%
2026-02-02	27.2500	28.1450	27.1100	27.8000	+1.981%	2,631,660	+11.367%
2026-01-30	27.2000	27.4100	27.0150	27.2600	-0.329%	2,192,210	+13.573%
2026-01-29	27.0100	27.3550	26.8250	27.3500	+2.052%	2,261,244	+13.199%
2026-01-28	26.7700	27.2200	26.6900	26.8000	+0.187%	2,747,499	+15.522%
2026-01-27	27.1000	27.1000	26.4750	26.7500	-0.779%	2,615,606	+15.738%
2026-01-26	26.5000	26.9600	26.3150	26.9600	+1.967%	2,745,023	+14.837%
2026-01-23	28.0200	28.0200	26.3400	26.4400	-3.750%	3,066,815	+17.095%
2026-01-22	27.5000	27.9000	27.3300	27.4700	+0.623%	2,843,051	+12.705%
2026-01-21	26.3100	27.3900	26.3020	27.3000	+4.398%	3,077,938	+13.407%
2026-01-20	26.0200	26.4400	25.9500	26.1500	-1.469%	1,546,770	+18.394%
2026-01-16	26.6100	26.8200	26.5050	26.5400	-0.599%	3,446,106	+16.654%
2026-01-15	26.3200	27.0450	26.3200	26.7000	+1.521%	1,627,811	+15.955%
2026-01-14	26.1700	26.4000	25.9400	26.3000	+1.115%	1,739,882	+17.719%
2026-01-13	26.1100	26.3650	25.9550	26.0100	-0.038%	1,991,434	+19.031%
2026-01-12	26.1100	27.1750	25.9100	26.0200	-1.589%	1,371,101	+18.985%
2026-01-09	26.9200	27.1200	26.4250	26.4400	-1.380%	1,809,946	+17.095%
2026-01-08	26.4300	27.1600	26.3550	26.8100	+1.246%	4,749,463	+15.479%
2026-01-07	26.7700	26.9200	26.3250	26.4800	-1.451%	2,138,525	+16.918%
2026-01-06	26.2800	26.8800	26.2100	26.8700	+1.626%	2,312,375	+15.221%
2026-01-05	25.6900	26.7700	25.6410	26.4400	+2.640%	2,806,254	+17.095%
2026-01-02	25.7400	25.9850	25.3600	25.7600	0.000%	2,050,597	+20.186%
2025-12-31	26.0300	26.0300	25.7250	25.7600	-0.656%	1,310,066	+20.186%
2025-12-30	26.1100	26.1600	25.8900	25.9300	-0.575%	1,326,397	+19.398%
2025-12-29	26.4100	26.4300	26.0400	26.0800	-1.062%	1,878,589	+18.712%
2025-12-26	26.5600	26.7200	26.2850	26.3600	-0.716%	967,821	+17.451%
2025-12-24	26.5500	26.6350	26.3800	26.5500	+0.302%	592,422	+16.610%
2025-12-23	26.6800	26.7100	26.4600	26.4700	-0.824%	2,067,737	+16.963%
2025-12-22	26.4800	26.9700	26.4700	26.6900	+0.984%	1,825,429	+15.999%
2025-12-19	26.4800	26.6500	26.2800	26.4300	-0.602%	3,740,425	+17.140%
2025-12-18	26.5800	26.7300	26.3700	26.5900	+0.873%	3,025,562	+16.435%
2025-12-17	26.7100	27.0200	26.3050	26.3600	-1.495%	3,174,638	+17.451%
2025-12-16	27.0000	27.0150	26.6650	26.7600	-0.668%	2,267,916	+15.695%
2025-12-15	27.3300	27.4600	26.8700	26.9400	-0.590%	1,989,465	+14.922%
2025-12-12	27.4100	27.4500	26.8700	27.1000	-0.147%	1,786,531	+14.244%
2025-12-11	27.0100	27.5800	27.0100	27.1400	+0.259%	2,445,288	+14.075%
2025-12-10	26.1600	27.2700	26.1600	27.0700	+3.479%	2,452,225	+14.370%
2025-12-09	26.1600	26.4800	26.0100	26.1600	+0.153%	2,116,286	+18.349%
2025-12-08	26.1800	26.3800	25.9800	26.1200	0.000%	1,587,031	+18.530%
2025-12-05	25.9300	26.3000	25.8300	26.1200	+0.346%	2,066,934	+18.530%
2025-12-04	25.7000	26.0500	25.6200	26.0300	+0.735%	2,876,127	+18.940%
2025-12-03	25.5100	25.9250	25.4300	25.8400	+1.692%	2,342,366	+19.814%
2025-12-02	26.1400	26.1400	25.4100	25.4100	-1.664%	1,670,798	+21.842%
2025-12-01	25.8000	25.9650	25.6300	25.8400	-1.712%	2,557,420	+19.814%
2025-11-28	26.3400	26.3600	26.2000	26.2900	-0.076%	554,145	+17.763%
2025-11-26	26.2700	26.5900	26.2700	26.3100	-0.454%	1,192,915	+17.674%
2025-11-25	25.7600	26.6000	25.6650	26.4300	+3.323%	1,670,950	+17.140%
2025-11-24	25.5600	25.7300	25.3850	25.5800	-0.195%	1,458,279	+21.032%
2025-11-21	24.7800	25.9100	24.7800	25.6300	+4.102%	1,587,567	+20.796%
2025-11-20	25.1100	25.3600	24.5800	24.6200	-0.405%	1,790,056	+25.751%
2025-11-19	24.5600	24.8300	24.4700	24.7200	+0.733%	1,218,924	+25.243%
2025-11-18	24.0200	24.6050	23.9300	24.5400	+1.699%	1,609,362	+26.161%
2025-11-17	25.1900	25.2700	24.0500	24.1300	-4.625%	1,466,316	+28.305%
2025-11-14	25.2700	25.3350	24.8800	25.3000	-0.315%	1,374,974	+22.372%
2025-11-13	25.4800	25.8200	25.2450	25.3800	-0.626%	1,183,825	+21.986%
2025-11-12	25.5600	26.0000	25.4200	25.5400	0.000%	1,481,098	+21.222%
2025-11-11	25.5900	25.7090	25.2820	25.5400	-0.390%	1,050,989	+21.222%
2025-11-10	25.7700	25.8800	25.4000	25.6400	+0.274%	1,595,282	+20.749%
2025-11-07	25.1500	25.5700	24.9200	25.5700	+1.267%	1,230,934	+21.079%
2025-11-06	25.3300	25.5400	24.9500	25.2500	-0.591%	1,191,330	+22.614%
2025-11-05	25.0700	25.6000	24.7900	25.4000	+1.397%	1,674,668	+21.890%
2025-11-04	24.6500	25.0500	24.4700	25.0500	+0.643%	1,823,895	+23.593%
2025-11-03	24.7000	24.9000	24.3400	24.8900	+0.484%	1,197,853	+24.387%
2025-10-31	24.5800	24.8900	24.3300	24.7700	+0.162%	1,511,120	+24.990%
2025-10-30	24.7000	25.2800	24.6850	24.7300	-0.363%	1,919,936	+25.192%
2025-10-29	25.0600	25.4050	24.6900	24.8200	-0.799%	2,085,984	+24.738%
2025-10-28	25.4200	25.4750	24.9150	25.0200	-1.380%	1,770,127	+23.741%
2025-10-27	25.7500	25.8100	25.2500	25.3700	-0.860%	2,002,735	+22.034%
2025-10-24	25.4600	25.9700	25.1500	25.5900	+1.066%	1,591,821	+20.985%
2025-10-23	25.2400	25.4000	24.9750	25.3200	+0.397%	1,829,849	+22.275%
2025-10-22	25.4500	25.5700	25.0900	25.2200	-0.513%	1,831,529	+22.760%
2025-10-21	25.1400	25.4650	25.1400	25.3500	+0.118%	1,481,082	+22.130%
2025-10-20	24.5700	25.3750	24.3900	25.3200	+3.941%	1,457,365	+22.275%
2025-10-17	24.3800	24.5700	24.1000	24.3600	+1.037%	2,315,003	+27.094%
2025-10-16	25.4400	25.4500	23.8600	24.1100	-5.636%	2,080,742	+28.411%
2025-10-15	26.4000	26.4500	25.4375	25.5500	-3.110%	1,544,280	+21.174%
2025-10-14	25.2600	26.5450	25.1800	26.3700	+3.942%	1,467,413	+17.406%
2025-10-13	25.0800	25.3900	24.9400	25.3700	+2.796%	1,167,295	+22.034%
2025-10-10	26.2300	26.4140	24.6600	24.6800	-5.837%	3,238,988	+25.446%
2025-10-09	26.0500	26.3400	25.8700	26.2100	+0.421%	1,591,993	+18.123%
2025-10-08	26.8700	26.8700	26.0800	26.1000	-1.621%	1,258,570	+18.621%
2025-10-07	26.6500	26.8800	26.4300	26.5300	-0.263%	1,434,260	+16.698%
2025-10-06	26.2800	26.8500	26.0400	26.6000	+2.308%	1,777,851	+16.391%
2025-10-03	25.8600	26.1700	25.8000	26.0000	+1.128%	1,027,162	+19.077%
2025-10-02	25.5400	25.8110	25.4120	25.7100	+0.626%	1,213,664	+20.420%
2025-10-01	25.5100	25.6750	25.1750	25.5500	-0.622%	1,342,363	+21.174%
2025-09-30	25.9400	26.0700	25.2600	25.7100	-0.887%	1,514,694	+20.420%
2025-09-29	26.0700	26.1750	25.6650	25.9400	-0.460%	1,904,319	+19.352%
2025-09-26	25.8800	26.0800	25.6800	26.0600	+1.086%	1,766,169	+18.803%
2025-09-25	25.7600	25.8500	25.4900	25.7800	-0.078%	1,304,226	+20.093%
2025-09-24	25.9400	26.0400	25.6500	25.8000	-0.155%	1,354,636	+20.000%
2025-09-23	25.8600	26.3300	25.7600	25.8400	+0.077%	1,060,611	+19.814%
2025-09-22	26.2000	26.3250	25.6500	25.8200	-1.713%	1,013,747	+19.907%
2025-09-19	26.5900	26.6000	26.1100	26.2700	-1.055%	2,498,484	+17.853%
2025-09-18	26.0200	26.6400	25.9500	26.5500	+2.431%	1,224,359	+16.610%
2025-09-17	25.6700	26.6000	25.6700	25.9200	+1.092%	1,495,272	+19.444%
2025-09-16	25.8900	25.9200	25.3400	25.6400	-1.080%	1,099,572	+20.749%
2025-09-15	26.3300	26.5000	25.8400	25.9200	-1.257%	1,371,283	+19.444%
2025-09-12	26.3000	26.4800	26.1000	26.2500	-0.643%	1,592,683	+17.943%
2025-09-11	26.3600	26.4400	25.9900	26.4200	+0.533%	1,706,760	+17.184%
2025-09-10	26.1800	26.5600	26.1250	26.2800	+0.382%	942,310	+17.808%
2025-09-09	26.5000	26.6200	26.0650	26.1800	-1.319%	1,551,130	+18.258%
2025-09-08	26.5400	26.6450	26.1650	26.5300	-0.413%	1,632,852	+16.698%
2025-09-05	26.7900	27.0400	26.2700	26.6400	-0.187%	1,564,943	+16.216%
2025-09-04	26.4700	26.7000	26.2100	26.6900	+1.637%	879,251	+15.999%
2025-09-03	26.1800	26.5600	26.0300	26.2600	-0.266%	1,459,287	+17.898%
2025-09-02	26.3500	26.5500	26.0700	26.3300	-2.373%	1,220,607	+17.585%
2025-08-29	27.2400	27.4600	26.9200	26.9700	-0.148%	1,870,961	+14.794%
2025-08-28	27.0300	27.1277	26.7600	27.0100	+0.260%	1,470,815	+14.624%
2025-08-27	26.6300	27.1700	26.6300	26.9400	+0.861%	1,037,426	+14.922%
2025-08-26	26.4100	26.8500	26.3700	26.7100	+1.328%	1,173,470	+15.912%
2025-08-25	26.4400	26.5400	26.3200	26.3600	-0.491%	722,748	+17.451%
2025-08-22	25.3800	26.6200	25.3800	26.4900	+5.077%	1,544,087	+16.874%
2025-08-21	25.1000	25.3300	25.0300	25.2100	-0.474%	645,310	+22.808%
2025-08-20	25.2400	25.3700	25.0100	25.3300	+0.796%	1,028,020	+22.227%
2025-08-19	25.1300	25.4900	25.1000	25.1300	-0.475%	830,858	+23.199%
2025-08-18	24.8000	25.2500	24.6600	25.2500	+1.610%	1,210,930	+22.614%
2025-08-15	25.4800	25.4800	24.8500	24.8500	-2.358%	1,138,050	+24.588%
2025-08-14	24.9100	25.4550	24.9100	25.4500	+0.394%	952,883	+21.650%
2025-08-13	24.8900	25.3700	24.7200	25.3500	+2.466%	1,072,793	+22.130%
2025-08-12	24.2500	24.8000	23.9800	24.7400	+3.471%	1,213,440	+25.141%
2025-08-11	24.0200	24.1450	23.7400	23.9100	-0.375%	1,018,597	+29.486%
2025-08-08	24.0300	24.1000	23.6600	24.0000	+0.925%	1,167,945	+29.000%
2025-08-07	24.2400	24.2450	23.6850	23.7800	-0.999%	1,763,879	+30.193%
2025-08-06	24.2900	24.3300	24.0100	24.0200	-1.112%	2,073,531	+28.893%
2025-08-05	24.3900	24.5000	23.8250	24.2900	-0.410%	2,737,702	+27.460%
2025-08-04	24.1700	24.4110	24.0200	24.3900	+1.245%	1,417,818	+26.937%
2025-08-01	24.2100	24.2700	23.6300	24.0900	-2.627%	1,578,580	+28.518%
2025-07-31	24.9900	25.1000	24.6200	24.7400	-1.708%	1,714,690	+25.141%
2025-07-30	25.3700	25.5000	24.9200	25.1700	-0.238%	1,768,782	+23.004%
2025-07-29	25.7100	25.7100	25.0650	25.2300	-0.708%	1,574,699	+22.711%
2025-07-28	25.6400	25.8200	25.3400	25.4100	-0.742%	1,744,092	+21.842%
2025-07-25	25.5500	25.7600	25.0700	25.6000	+1.306%	1,965,528	+20.938%
2025-07-24	25.7100	25.8550	25.2400	25.2700	-2.432%	2,199,687	+22.517%
2025-07-23	26.0000	26.0000	25.6900	25.9000	+0.504%	1,800,731	+19.537%
2025-07-22	25.5900	25.9000	25.3900	25.7700	+0.585%	1,559,427	+20.140%
2025-07-21	25.7800	26.1700	25.5700	25.6200	-0.775%	1,232,684	+20.843%
2025-07-18	25.8100	25.9400	25.6350	25.8200	+0.467%	3,318,700	+19.907%
2025-07-17	25.3400	25.8500	25.2500	25.7000	+1.301%	2,013,353	+20.467%
2025-07-16	25.2700	25.5450	24.8250	25.3700	+1.724%	2,229,045	+22.034%
2025-07-15	25.7400	25.9300	24.8850	24.9400	-3.632%	1,261,317	+24.138%
2025-07-14	25.4900	25.9100	25.4900	25.8800	+1.331%	1,382,991	+19.629%
2025-07-11	25.7000	25.8600	25.5250	25.5400	-1.352%	1,593,151	+21.222%
2025-07-10	25.4600	26.2100	25.4600	25.8900	+0.739%	1,915,799	+19.583%
2025-07-09	25.8500	25.8800	25.5600	25.7000	+0.234%	2,000,544	+20.467%
2025-07-08	25.7400	25.9100	25.5100	25.6400	+0.392%	1,596,600	+20.749%
2025-07-07	25.7400	26.0400	25.4300	25.5400	-1.237%	1,517,792	+21.222%
2025-07-03	25.6700	26.0600	25.5150	25.8600	+0.937%	710,409	+19.722%
2025-07-02	25.2100	25.6600	25.0500	25.6200	+2.112%	1,459,882	+20.843%
2025-07-01	24.2400	25.4700	24.2000	25.0900	+2.870%	1,396,567	+23.396%
2025-06-30	24.6400	24.6950	24.3800	24.3900	-0.205%	1,191,225	+26.937%
2025-06-27	24.6400	24.7700	24.3650	24.4400	-0.489%	1,948,421	+26.678%
2025-06-26	24.0100	24.6050	24.0100	24.5600	+2.376%	1,376,031	+26.059%
2025-06-25	24.0900	24.0900	23.8350	23.9900	-0.291%	916,017	+29.054%
2025-06-24	24.0400	24.4400	23.9750	24.0600	+1.263%	1,342,540	+28.678%
2025-06-23	22.9400	23.7900	22.8850	23.7600	+2.946%	1,407,670	+30.303%
2025-06-20	23.1000	23.2000	22.8800	23.0800	+0.918%	2,505,714	+34.142%
2025-06-18	22.5000	23.0600	22.4750	22.8700	+1.061%	1,093,126	+35.374%
2025-06-17	22.7800	22.9500	22.5450	22.6300	-1.437%	953,258	+36.810%
2025-06-16	23.1400	23.2400	22.8600	22.9600	+0.613%	1,106,114	+34.843%
2025-06-13	23.0500	23.1800	22.7400	22.8200	-2.769%	1,384,962	+35.670%
2025-06-12	23.5600	23.6350	23.2600	23.4700	-1.179%	889,723	+31.913%
2025-06-11	24.0600	24.2300	23.6000	23.7500	-1.124%	1,217,343	+30.358%
2025-06-10	23.7900	24.1200	23.6850	24.0200	+1.564%	777,989	+28.893%
2025-06-09	23.6300	23.9200	23.5600	23.6500	+0.254%	801,814	+30.909%
2025-06-06	23.3000	23.5900	23.2200	23.5900	+3.013%	1,011,060	+31.242%
2025-06-05	23.1100	23.1200	22.7900	22.9000	-0.909%	700,807	+35.197%
2025-06-04	23.2900	23.4800	23.0100	23.1100	-0.943%	871,709	+33.968%
2025-06-03	23.0300	23.4250	22.8400	23.3300	+1.391%	1,127,471	+32.705%
2025-06-02	22.9200	23.0900	22.4900	23.0100	-0.691%	1,134,847	+34.550%
2025-05-30	23.1900	23.3300	23.0000	23.1700	-0.515%	1,035,980	+33.621%
2025-05-29	23.2500	23.3000	22.9950	23.2900	+0.735%	620,259	+32.933%
2025-05-28	23.5000	23.5736	23.1000	23.1200	-1.701%	825,463	+33.910%
2025-05-27	23.3500	23.5400	23.0200	23.5200	+2.261%	956,651	+31.633%
2025-05-23	22.5500	23.1000	22.4000	23.0000	-0.347%	962,768	+34.609%
2025-05-22	22.9700	23.3250	22.8900	23.0800	0.000%	1,123,694	+34.142%
2025-05-21	23.7200	23.8100	23.0700	23.0800	-3.753%	1,003,319	+34.142%
2025-05-20	23.9700	24.0900	23.8700	23.9800	-0.663%	901,812	+29.108%
2025-05-19	23.9000	24.1700	23.7655	24.1400	-0.577%	1,068,764	+28.252%
2025-05-16	24.2800	24.3850	24.0300	24.2800	-0.164%	899,580	+27.512%
2025-05-15	24.2900	24.4200	24.0700	24.3200	-0.246%	1,091,233	+27.303%
2025-05-14	24.4100	24.5900	24.3500	24.3800	-0.733%	1,014,698	+26.989%
2025-05-13	24.5100	24.6950	24.2500	24.5600	+0.738%	1,092,104	+26.059%
2025-05-12	24.4800	24.7800	24.1100	24.3800	+5.086%	1,846,290	+26.989%
2025-05-09	23.3000	23.4100	23.0900	23.2000	-0.258%	717,727	+33.448%
2025-05-08	22.7800	23.5100	22.6200	23.2600	+3.516%	1,397,545	+33.104%
2025-05-07	22.7700	22.9500	22.4300	22.4700	-0.443%	1,486,569	+37.784%
2025-05-06	22.6400	22.8800	22.5200	22.5700	-1.699%	1,233,869	+37.173%
2025-05-05	22.9000	23.3200	22.9000	22.9600	-1.205%	1,289,666	+34.843%
2025-05-02	22.7600	23.3300	22.6900	23.2400	+3.427%	1,687,053	+33.219%
2025-05-01	22.1000	22.6750	22.0000	22.4700	+1.859%	1,389,298	+37.784%
2025-04-30	21.8800	22.1300	21.6150	22.0600	-1.562%	1,347,178	+40.345%
2025-04-29	22.4000	22.6000	22.0900	22.4100	-0.267%	1,180,739	+38.153%
2025-04-28	22.2300	22.6200	22.0600	22.4700	+0.627%	2,176,842	+37.784%
2025-04-25	22.3100	22.9700	22.0000	22.3300	+1.408%	3,793,028	+38.648%
2025-04-24	21.2700	22.0500	21.1600	22.0200	+2.849%	2,356,032	+40.599%
2025-04-23	21.5200	22.1100	21.1300	21.4100	+2.538%	1,681,810	+44.605%
2025-04-22	20.2400	21.0300	20.2300	20.8800	+4.348%	2,407,048	+48.276%
2025-04-21	19.8100	20.0650	19.6200	20.0100	+0.200%	1,674,688	+54.723%
2025-04-17	19.7100	20.1200	19.6300	19.9700	+1.577%	5,193,367	+55.033%
2025-04-16	19.0900	20.0600	19.0900	19.6600	-0.757%	2,245,974	+57.477%
2025-04-15	19.6100	20.1100	19.5600	19.8100	+1.642%	1,082,295	+56.285%
2025-04-14	19.6100	19.6400	18.9300	19.4900	+1.352%	1,428,797	+58.851%
2025-04-11	19.1200	19.4900	18.7800	19.2300	-0.311%	1,494,840	+60.998%
2025-04-10	20.0300	20.2050	18.6400	19.2900	-6.405%	2,011,018	+60.498%
2025-04-09	18.7200	20.9100	18.3200	20.6100	+8.990%	2,827,742	+50.218%
2025-04-08	20.1100	20.1600	18.5000	18.9100	-2.122%	2,048,592	+63.723%
2025-04-07	18.8800	20.2500	18.3300	19.3200	-0.464%	2,250,019	+60.248%
2025-04-04	18.9500	19.5700	18.3550	19.4100	-3.095%	2,877,505	+59.505%
2025-04-03	21.2700	21.4750	19.9900	20.0300	-11.450%	1,630,233	+54.568%
2025-04-02	21.8900	22.6200	21.8500	22.6200	+1.984%	1,103,415	+36.870%
2025-04-01	22.3200	22.4650	21.9000	22.1800	-1.553%	782,814	+39.585%
2025-03-31	22.0500	22.6450	21.9773	22.5300	+0.670%	1,030,544	+37.417%
2025-03-28	22.6100	22.8450	22.1150	22.3800	-1.496%	857,059	+38.338%
2025-03-27	22.8200	23.0300	22.4800	22.7200	-0.699%	1,108,080	+36.268%
2025-03-26	23.2400	23.4700	22.7450	22.8800	-0.952%	884,688	+35.315%
2025-03-25	23.1200	23.3400	23.0100	23.1000	-0.431%	1,090,370	+34.026%
2025-03-24	22.9900	23.2800	22.8600	23.2000	+3.065%	1,311,491	+33.448%
2025-03-21	22.6500	22.8100	22.2800	22.5100	-1.142%	4,245,473	+37.539%
2025-03-20	22.4600	23.2300	22.4600	22.7700	-0.263%	1,456,913	+35.968%
2025-03-19	22.4500	22.9600	22.3300	22.8300	+1.738%	1,472,102	+35.611%
2025-03-18	22.2200	22.4400	22.1050	22.4400	+0.990%	1,408,994	+37.968%
2025-03-17	21.8800	22.3000	21.7200	22.2200	+1.184%	1,416,854	+39.334%
2025-03-14	21.5600	21.9700	21.4600	21.9600	+3.390%	1,218,991	+40.984%
2025-03-13	21.7600	22.0100	21.2000	21.2400	-1.939%	1,437,048	+45.763%
2025-03-12	21.3600	21.9100	20.9350	21.6600	+2.849%	2,927,901	+42.936%
2025-03-11	21.5200	21.7100	20.9600	21.0600	-1.818%	2,271,633	+47.009%
2025-03-10	22.3000	22.4800	21.3600	21.4500	-5.256%	1,920,909	+44.336%
2025-03-07	22.9100	23.0000	22.2850	22.6400	-1.608%	1,547,462	+36.749%
2025-03-06	23.1200	23.1746	22.7500	23.0100	-1.456%	1,211,752	+34.550%
2025-03-05	23.5900	23.7700	23.0320	23.3500	-0.554%	1,153,616	+32.591%
2025-03-04	23.8600	24.0000	22.8500	23.4800	-3.095%	1,492,559	+31.857%
2025-03-03	24.7600	25.0100	24.0550	24.2300	-2.495%	1,292,547	+27.775%
2025-02-28	24.8600	25.0300	24.5400	24.8500	+0.567%	1,903,317	+24.588%
2025-02-27	24.5900	24.8900	24.4300	24.7100	+0.816%	1,286,609	+25.293%
2025-02-26	24.2500	24.7350	24.1400	24.5100	+1.323%	937,324	+26.316%
2025-02-25	24.3000	24.5550	24.1400	24.1900	+0.124%	1,105,937	+27.987%
2025-02-24	24.6900	24.6900	24.1300	24.1600	-1.146%	1,208,045	+28.146%
2025-02-21	25.4200	25.4450	24.3350	24.4400	-2.629%	1,539,802	+26.678%
2025-02-20	25.3900	25.5200	24.6500	25.1000	-1.220%	1,915,005	+23.347%
2025-02-19	25.0500	25.5500	25.0500	25.4100	-0.039%	2,141,660	+21.842%
2025-02-18	25.0500	25.6000	25.0350	25.4200	+1.356%	959,725	+21.794%
2025-02-14	25.1400	25.4600	24.9300	25.0800	+0.240%	765,625	+23.445%
2025-02-13	24.8400	25.0600	24.7400	25.0200	+1.214%	873,764	+23.741%
2025-02-12	24.9100	24.9900	24.6200	24.7200	-2.138%	1,026,284	+25.243%
2025-02-11	24.7700	25.3200	24.6900	25.2600	+1.487%	856,984	+22.565%
2025-02-10	25.1400	25.2000	24.8500	24.8900	-1.152%	1,156,152	+24.387%
2025-02-07	25.6200	25.6450	24.9800	25.1800	-1.756%	1,070,423	+22.955%
2025-02-06	25.3100	25.6500	25.1051	25.6300	+1.828%	1,090,423	+20.796%
2025-02-05	24.9100	25.1900	24.7250	25.1700	+1.533%	1,101,440	+23.004%
2025-02-04	24.4800	24.9500	24.4800	24.7900	+1.308%	1,253,507	+24.889%
2025-02-03	24.5000	24.7700	24.0400	24.4700	-2.665%	830,417	+26.522%
2025-01-31	25.0200	25.4800	24.9700	25.1400	+0.040%	1,638,582	+23.150%
2025-01-30	25.0500	25.4700	24.8500	25.1300	+1.617%	860,924	+23.199%
2025-01-29	24.6200	25.0050	24.3900	24.7300	+0.325%	1,352,825	+25.192%

document.getElementById("n2QP79").onerror = function(){this.style.display='none';}; .dark-mode .GK50Z0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GK50Z0{ color: #333333; background-color: white; border: 2px solid #333333; }ASBAssociated Banc-Corpstock NYSE

ASB
Associated Banc-Corp
stock NYSE