Associated Banc-Corp Common Stock (ASB)

25.76
-0.17 (-0.66%)
NYSE · Last Trade: Jan 2nd, 1:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202526.0326.0325.7325.761,313,35825.76
12/30/202526.1126.1625.8925.931,330,73525.93
12/29/202526.4126.4326.0426.081,882,98826.08
12/26/202526.5626.7226.2926.36969,82926.36
12/24/202526.5526.6426.3826.55593,01526.55
12/23/202526.6826.7126.4626.472,068,71226.47
12/22/202526.4826.9726.4726.691,826,78626.69
12/19/202526.4826.6526.2826.433,744,27226.43
12/18/202526.5826.7326.3726.592,890,77226.59
12/17/202526.7127.0226.3026.363,200,19026.36
12/16/202527.0027.0226.6626.762,271,31926.76
12/15/202527.3327.4626.8726.941,992,11426.94
12/12/202527.4127.4526.8727.101,786,53127.10
12/11/202527.0127.5827.0127.142,449,63427.14
12/10/202526.1627.2726.1627.072,478,31827.07
12/09/202526.1626.4826.0126.162,119,68126.16
12/08/202526.1826.3825.9826.121,588,85726.12
12/05/202525.9326.3025.8326.122,070,20326.12
12/04/202525.7026.0525.6226.032,880,08526.03
12/03/202525.5125.9325.4325.842,345,32725.84
12/02/202526.1426.1425.4125.411,670,79525.41
12/01/202525.8025.9625.6325.842,565,46025.84
11/28/202526.3426.3626.2026.29555,89026.05
11/26/202526.2726.5926.2726.311,192,91526.07
11/25/202525.7626.6025.6626.431,675,57726.19
11/24/202525.5625.7325.3925.581,460,42225.35
11/21/202524.7825.9124.7825.631,591,71525.40
11/20/202525.1125.3624.5824.621,792,68924.40
11/19/202524.5624.8324.4724.721,218,92424.49
11/18/202524.0224.6123.9324.541,613,67224.32
11/17/202525.1925.2724.0524.131,469,75523.91
11/14/202525.2725.3424.8825.301,377,48825.07
11/13/202525.4825.8225.2525.381,186,34625.15
11/12/202525.5626.0025.4225.541,484,53525.31
11/11/202525.5925.7125.2825.541,054,49825.31
11/10/202525.7725.8825.4025.641,595,28225.41
11/07/202525.1525.5724.9225.571,230,93425.34
11/06/202525.3325.5424.9525.251,190,33025.02
11/05/202525.0725.6024.7925.401,674,66925.17
11/04/202524.6525.0524.4725.051,829,21724.82
11/03/202524.7024.9024.3424.891,197,85324.66
10/31/202524.5824.8924.3324.771,511,12024.54
10/30/202524.7025.2824.6824.731,919,93624.50
10/29/202525.0625.4124.6924.822,088,47724.59
10/28/202525.4225.4824.9125.021,776,90424.79
10/27/202525.7525.8125.2525.372,002,73525.14
10/24/202525.4625.9725.1525.591,591,82125.36
10/23/202525.2425.4024.9825.321,836,93025.09
10/22/202525.4525.5725.0925.221,831,52924.99
10/21/202525.1425.4625.1425.351,483,70625.12
10/20/202524.5725.3824.3925.321,457,36525.09
10/17/202524.3824.5724.1024.362,315,00324.14
10/16/202525.4425.4523.8624.112,080,74223.89
10/15/202526.4026.4525.4425.551,544,28025.32
10/14/202525.2626.5525.1826.371,467,41326.13
10/13/202525.0825.3924.9425.371,167,29525.14
10/10/202526.2326.4124.6624.683,238,98824.45
10/09/202526.0526.3425.8726.211,591,99325.97
10/08/202526.8726.8726.0826.101,258,57125.86
10/07/202526.6526.8826.4326.531,434,26026.29
10/06/202526.2826.8526.0426.601,777,85126.36
10/03/202525.8626.1725.8026.001,027,16225.76
10/02/202525.5425.8125.4125.711,213,66425.48