Home

Associated Banc-Corp Common Stock (ASB)

26.09
+0.38 (1.46%)
NYSE · Last Trade: Oct 3rd, 12:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202525.5425.8125.4125.711,213,66425.71
10/01/202525.5125.6825.1825.551,342,36325.55
9/30/202525.9426.0725.2625.711,514,69425.71
9/29/202526.0726.1825.6625.941,904,31925.94
9/26/202525.8826.0825.6826.061,796,98426.06
9/25/202525.7625.8525.4925.781,304,22625.78
9/24/202525.9426.0425.6525.801,354,63625.80
9/23/202525.8626.3325.7625.841,060,61125.84
9/22/202526.2026.3225.6525.821,013,74725.82
9/19/202526.5926.6026.1126.272,498,48426.27
9/18/202526.0226.6425.9526.551,224,35926.55
9/17/202525.6726.6025.6725.921,495,27225.92
9/16/202525.8925.9225.3425.641,099,57225.64
9/15/202526.3326.5025.8425.921,371,28325.92
9/12/202526.3026.4826.1026.251,592,68326.25
9/11/202526.3626.4425.9926.421,706,76026.42
9/10/202526.1826.5626.1326.28942,31026.28
9/09/202526.5026.6226.0726.181,551,13026.18
9/08/202526.5426.6426.1626.531,632,85226.53
9/05/202526.7927.0426.2726.641,564,94326.64
9/04/202526.4726.7026.2126.69879,25126.69
9/03/202526.1826.5626.0326.261,459,28726.26
9/02/202526.3526.5526.0726.331,220,60726.33
8/29/202527.2427.4626.9226.971,870,96126.74
8/28/202527.0327.1326.7627.011,470,81526.78
8/27/202526.6327.1726.6326.941,037,42626.71
8/26/202526.4126.8526.3726.711,173,47026.48
8/25/202526.4426.5426.3226.36722,74826.14
8/22/202525.3826.6225.3826.491,544,08726.26
8/21/202525.1025.3325.0325.21645,31025.00
8/20/202525.2425.3725.0125.331,028,02025.11
8/19/202525.1325.4925.1025.13830,85824.92
8/18/202524.8025.2524.6625.251,210,92925.03
8/15/202525.4825.4824.8524.851,138,05024.64
8/14/202524.9125.4524.9125.45952,88325.23
8/13/202524.8925.3724.7225.351,072,79325.13
8/12/202524.2524.8023.9824.741,213,43024.53
8/11/202524.0224.1423.7423.911,018,49723.71
8/08/202524.0324.1023.6624.001,167,94523.80
8/07/202524.2424.2523.6823.781,763,88023.58
8/06/202524.2924.3324.0124.022,073,53123.82
8/05/202524.3924.5023.8224.292,737,70224.08
8/04/202524.1724.4124.0224.391,417,81824.18
8/01/202524.2124.2723.6324.091,578,58023.88
7/31/202524.9925.1024.6224.741,714,69024.53
7/30/202525.3725.5024.9225.171,768,78224.96
7/29/202525.7125.7125.0725.231,574,69925.01
7/28/202525.6425.8225.3425.411,744,09225.19
7/25/202525.5525.7625.0725.601,965,52825.38
7/24/202525.7125.8625.2425.272,199,68725.05
7/23/202526.0026.0025.6925.901,800,73125.68
7/22/202525.5925.9025.3925.771,559,42725.55
7/21/202525.7826.1725.5725.621,232,68425.40
7/18/202525.8125.9425.6425.823,318,70025.60
7/17/202525.3425.8525.2525.702,013,35325.48
7/16/202525.2725.5524.8225.372,229,04525.15
7/15/202525.7425.9324.8924.941,261,31724.73
7/14/202525.4925.9125.4925.881,382,99125.66
7/11/202525.7025.8625.5225.541,593,15125.32
7/10/202525.4626.2125.4625.891,915,79925.67
7/09/202525.8525.8825.5625.702,000,54425.48
7/08/202525.7425.9125.5125.641,596,60025.42
7/07/202525.7426.0425.4325.541,517,79225.32
7/03/202525.6726.0625.5225.86710,40925.64