Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
24.44
-0.12 (-0.49%)
At close: Jun 27, 2025, 4:00 PM
24.44
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.6424.7724.3724.4424.44-0.49%1,852,289
Jun 26, 202524.0124.6124.0124.5624.562.38%1,376,031
Jun 25, 202524.0924.0923.8423.9923.99-0.29%916,017
Jun 24, 202524.0424.4423.9824.0624.061.26%1,342,540
Jun 23, 202522.9423.7922.8923.7623.762.95%1,407,670
Jun 20, 202523.1023.2022.8823.0823.080.92%2,505,714
Jun 18, 202522.5023.0622.4822.8722.871.06%1,093,126
Jun 17, 202522.7822.9522.5522.6322.63-1.44%953,258
Jun 16, 202523.1423.2422.8622.9622.960.61%1,106,114
Jun 13, 202523.0523.1822.7422.8222.82-2.77%1,384,962
Jun 12, 202523.5623.6423.2623.4723.47-1.18%889,723
Jun 11, 202524.0624.2323.6023.7523.75-1.12%1,217,343
Jun 10, 202523.7924.1223.6924.0224.021.56%777,989
Jun 9, 202523.6323.9223.5623.6523.650.25%801,814
Jun 6, 202523.3023.5923.2223.5923.593.01%1,011,060
Jun 5, 202523.1123.1222.7922.9022.90-0.91%700,807
Jun 4, 202523.2923.4823.0123.1123.11-0.94%871,709
Jun 3, 202523.0323.4322.8423.3323.331.39%1,127,471
Jun 2, 202522.9223.0922.4923.0123.01-0.69%1,134,847
May 30, 202523.1923.3323.0023.1722.94-0.52%1,035,980
May 29, 202523.2523.3023.0023.2923.060.74%620,259
May 28, 202523.5023.5723.1023.1222.89-1.70%825,463
May 27, 202523.3523.5423.0223.5223.292.26%956,651
May 23, 202522.5523.1022.4023.0022.77-0.35%962,768
May 22, 202522.9723.3322.8923.0822.85-1,123,694
May 21, 202523.7223.8123.0723.0822.85-3.75%1,003,319
May 20, 202523.9724.0923.8723.9823.74-0.66%901,812
May 19, 202523.9024.1723.7724.1423.90-0.58%1,068,764
May 16, 202524.2824.3924.0324.2824.04-0.16%899,580
May 15, 202524.2924.4224.0724.3224.08-0.25%1,091,233
May 14, 202524.4124.5924.3524.3824.14-0.73%1,014,698
May 13, 202524.5124.7024.2524.5624.320.74%1,092,104
May 12, 202524.4824.7824.1124.3824.145.09%1,846,290
May 9, 202523.3023.4123.0923.2022.97-0.26%717,727
May 8, 202522.7823.5122.6223.2623.033.52%1,397,545
May 7, 202522.7722.9522.4322.4722.25-0.44%1,486,569
May 6, 202522.6422.8822.5222.5722.35-1.70%1,233,869
May 5, 202522.9023.3222.9022.9622.73-1.20%1,289,666
May 2, 202522.7623.3322.6923.2423.013.43%1,687,053
May 1, 202522.1022.6822.0022.4722.251.86%1,389,298
Apr 30, 202521.8822.1321.6222.0621.84-1.56%1,347,178
Apr 29, 202522.4022.6022.0922.4122.19-0.27%1,180,739
Apr 28, 202522.2322.6222.0622.4722.250.63%2,176,842
Apr 25, 202522.3122.9722.0022.3322.111.41%3,793,028
Apr 24, 202521.2722.0521.1622.0221.802.85%2,356,032
Apr 23, 202521.5222.1121.1321.4121.202.54%1,681,810
Apr 22, 202520.2421.0320.2320.8820.674.35%2,407,048
Apr 21, 202519.8120.0719.6220.0119.810.20%1,674,688
Apr 17, 202519.7120.1219.6319.9719.771.58%5,193,367
Apr 16, 202519.0920.0619.0919.6619.47-0.76%2,245,974