Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
26.12
+0.09 (0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9326.3025.8326.1226.120.35%2,064,286
Dec 4, 202525.7026.0525.6226.0326.030.74%2,880,085
Dec 3, 202525.5125.9325.4325.8425.841.69%2,345,327
Dec 2, 202526.1426.1425.4125.4125.41-1.66%1,670,795
Dec 1, 202525.8025.9725.6325.8425.84-1.71%2,539,097
Nov 28, 202526.3426.3626.2026.2926.05-0.08%555,890
Nov 26, 202526.2726.5926.2726.3126.07-0.45%1,192,915
Nov 25, 202525.7626.6025.6726.4326.193.32%1,675,577
Nov 24, 202525.5625.7325.3925.5825.35-0.20%1,461,168
Nov 21, 202524.7825.9124.7825.6325.404.10%1,591,715
Nov 20, 202525.1125.3624.5824.6224.40-0.40%1,792,689
Nov 19, 202524.5624.8324.4724.7224.490.73%1,218,924
Nov 18, 202524.0224.6123.9324.5424.321.70%1,613,672
Nov 17, 202525.1925.2724.0524.1323.91-4.62%1,469,755
Nov 14, 202525.2725.3424.8825.3025.07-0.32%1,377,488
Nov 13, 202525.4825.8225.2525.3825.15-0.63%1,186,346
Nov 12, 202525.5626.0025.4225.5425.31-1,484,535
Nov 11, 202525.5925.7125.2825.5425.31-0.39%1,054,498
Nov 10, 202525.7725.8825.4025.6425.410.27%1,595,282
Nov 7, 202525.1525.5724.9225.5725.341.27%1,230,934
Nov 6, 202525.3325.5424.9525.2525.02-0.59%1,191,330
Nov 5, 202525.0725.6024.7925.4025.171.40%1,674,668
Nov 4, 202524.6525.0524.4725.0524.820.64%1,829,217
Nov 3, 202524.7024.9024.3424.8924.660.48%1,197,853
Oct 31, 202524.5824.8924.3324.7724.540.16%1,511,120
Oct 30, 202524.7025.2824.6924.7324.50-0.36%1,919,936
Oct 29, 202525.0625.4124.6924.8224.59-0.80%2,088,477
Oct 28, 202525.4225.4824.9225.0224.79-1.38%1,776,904
Oct 27, 202525.7525.8125.2525.3725.14-0.86%2,002,735
Oct 24, 202525.4625.9725.1525.5925.361.07%1,591,821
Oct 23, 202525.2425.4024.9825.3225.090.40%1,836,931
Oct 22, 202525.4525.5725.0925.2224.99-0.51%1,831,529
Oct 21, 202525.1425.4725.1425.3525.120.12%1,483,706
Oct 20, 202524.5725.3824.3925.3225.093.94%1,457,365
Oct 17, 202524.3824.5724.1024.3624.141.04%2,315,003
Oct 16, 202525.4425.4523.8624.1123.89-5.64%2,080,742
Oct 15, 202526.4026.4525.4425.5525.32-3.11%1,544,280
Oct 14, 202525.2626.5525.1826.3726.133.94%1,467,413
Oct 13, 202525.0825.3924.9425.3725.142.80%1,167,295
Oct 10, 202526.2326.4124.6624.6824.45-5.84%3,238,988
Oct 9, 202526.0526.3425.8726.2125.970.42%1,591,993
Oct 8, 202526.8726.8726.0826.1025.86-1.62%1,258,570
Oct 7, 202526.6526.8826.4326.5326.29-0.26%1,434,260
Oct 6, 202526.2826.8526.0426.6026.362.31%1,777,851
Oct 3, 202525.8626.1725.8026.0025.761.13%1,027,162
Oct 2, 202525.5425.8125.4125.7125.480.63%1,213,664
Oct 1, 202525.5125.6825.1825.5525.32-0.62%1,342,363
Sep 30, 202525.9426.0725.2625.7125.48-0.89%1,514,694
Sep 29, 202526.0726.1825.6725.9425.70-0.46%1,904,319
Sep 26, 202525.8826.0825.6826.0625.821.09%1,766,169