Associated Banc-Corp (ASB)
22.16
-0.56 (-2.46%)
At close: Mar 28, 2025, 1:01 PM
ASB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 22.82 | 23.03 | 22.48 | 22.72 | -0.16 | -0.70% | 1,108,080 |
| Mar 26, 2025 | 23.24 | 23.47 | 22.75 | 22.88 | -0.22 | -0.95% | 900,308 |
| Mar 25, 2025 | 23.12 | 23.34 | 23.01 | 23.10 | -0.10 | -0.43% | 1,122,300 |
| Mar 24, 2025 | 22.99 | 23.28 | 22.86 | 23.20 | 0.69 | 3.07% | 1,638,800 |
| Mar 21, 2025 | 22.65 | 22.81 | 22.28 | 22.51 | -0.26 | -1.14% | 4,504,333 |
| Mar 20, 2025 | 22.46 | 23.23 | 22.46 | 22.77 | -0.06 | -0.26% | 1,478,300 |
| Mar 19, 2025 | 22.45 | 22.96 | 22.33 | 22.83 | 0.39 | 1.74% | 1,801,432 |
| Mar 18, 2025 | 22.22 | 22.44 | 22.11 | 22.44 | 0.22 | 0.99% | 1,463,600 |
| Mar 17, 2025 | 21.88 | 22.30 | 21.72 | 22.22 | 0.26 | 1.18% | 1,853,600 |
| Mar 14, 2025 | 21.56 | 21.97 | 21.46 | 21.96 | 0.72 | 3.39% | 1,254,900 |
| Mar 13, 2025 | 21.76 | 22.01 | 21.20 | 21.24 | -0.42 | -1.94% | 1,460,104 |
| Mar 12, 2025 | 21.36 | 21.91 | 20.94 | 21.66 | 0.60 | 2.85% | 2,988,500 |
| Mar 11, 2025 | 21.52 | 21.71 | 20.96 | 21.06 | -0.39 | -1.82% | 2,361,405 |
| Mar 10, 2025 | 22.30 | 22.48 | 21.36 | 21.45 | -1.19 | -5.26% | 2,531,127 |
| Mar 7, 2025 | 22.91 | 23.00 | 22.29 | 22.64 | -0.37 | -1.61% | 1,689,700 |
| Mar 6, 2025 | 23.12 | 23.17 | 22.75 | 23.01 | -0.34 | -1.46% | 1,244,846 |
| Mar 5, 2025 | 23.59 | 23.77 | 23.03 | 23.35 | -0.13 | -0.55% | 1,226,400 |
| Mar 4, 2025 | 23.86 | 24.00 | 22.85 | 23.48 | -0.75 | -3.10% | 1,619,900 |
| Mar 3, 2025 | 24.76 | 25.01 | 24.06 | 24.23 | -0.62 | -2.49% | 1,322,716 |
| Feb 28, 2025 | 24.86 | 25.03 | 24.54 | 24.85 | 0.14 | 0.57% | 1,983,500 |
| Feb 27, 2025 | 24.59 | 24.89 | 24.43 | 24.71 | 0.20 | 0.82% | 1,324,328 |
| Feb 26, 2025 | 24.25 | 24.74 | 24.14 | 24.51 | 0.32 | 1.32% | 967,422 |
| Feb 25, 2025 | 24.30 | 24.56 | 24.14 | 24.19 | 0.03 | 0.12% | 1,145,452 |
| Feb 24, 2025 | 24.69 | 24.69 | 24.13 | 24.16 | -0.28 | -1.15% | 1,772,200 |
| Feb 21, 2025 | 25.42 | 25.45 | 24.34 | 24.44 | -0.66 | -2.63% | 1,725,800 |
| Feb 20, 2025 | 25.39 | 25.52 | 24.65 | 25.10 | -0.31 | -1.22% | 2,081,900 |
| Feb 19, 2025 | 25.05 | 25.55 | 25.05 | 25.41 | -0.01 | -0.04% | 2,170,953 |
| Feb 18, 2025 | 25.05 | 25.60 | 25.04 | 25.42 | 0.34 | 1.36% | 1,032,720 |
| Feb 14, 2025 | 25.14 | 25.46 | 24.93 | 25.08 | 0.06 | 0.24% | 796,029 |
| Feb 13, 2025 | 24.84 | 25.06 | 24.74 | 25.02 | 0.30 | 1.21% | 914,348 |
| Feb 12, 2025 | 24.91 | 24.99 | 24.62 | 24.72 | -0.54 | -2.14% | 1,042,300 |
| Feb 11, 2025 | 24.77 | 25.32 | 24.69 | 25.26 | 0.37 | 1.49% | 917,100 |
| Feb 10, 2025 | 25.14 | 25.20 | 24.85 | 24.89 | -0.29 | -1.15% | 1,372,702 |
| Feb 7, 2025 | 25.62 | 25.65 | 24.98 | 25.18 | -0.45 | -1.76% | 1,118,351 |
| Feb 6, 2025 | 25.31 | 25.65 | 25.11 | 25.63 | 0.46 | 1.83% | 1,208,823 |
| Feb 5, 2025 | 24.91 | 25.19 | 24.73 | 25.17 | 0.38 | 1.53% | 1,151,734 |
| Feb 4, 2025 | 24.48 | 24.95 | 24.48 | 24.79 | 0.32 | 1.31% | 1,306,700 |
| Feb 3, 2025 | 24.50 | 24.77 | 24.04 | 24.47 | -0.67 | -2.67% | 876,400 |
| Jan 31, 2025 | 25.02 | 25.48 | 24.97 | 25.14 | 0.01 | 0.04% | 1,932,600 |
| Jan 30, 2025 | 25.05 | 25.47 | 24.85 | 25.13 | 0.40 | 1.62% | 957,900 |
| Jan 29, 2025 | 24.62 | 25.01 | 24.39 | 24.73 | 0.08 | 0.32% | 1,425,800 |
| Jan 28, 2025 | 24.85 | 25.01 | 24.50 | 24.65 | -0.30 | -1.20% | 2,528,035 |
| Jan 27, 2025 | 25.25 | 25.53 | 24.73 | 24.95 | -0.17 | -0.68% | 2,338,331 |
| Jan 24, 2025 | 25.10 | 25.52 | 24.31 | 25.12 | -0.21 | -0.83% | 2,530,010 |
| Jan 23, 2025 | 25.44 | 25.63 | 25.15 | 25.33 | -0.19 | -0.74% | 2,180,200 |
| Jan 22, 2025 | 25.46 | 25.58 | 25.22 | 25.52 | -0.11 | -0.43% | 3,347,200 |
| Jan 21, 2025 | 25.39 | 25.79 | 25.22 | 25.63 | 0.46 | 1.83% | 1,787,700 |
| Jan 17, 2025 | 25.22 | 25.39 | 24.94 | 25.17 | 0.15 | 0.60% | 2,619,205 |
| Jan 16, 2025 | 25.18 | 25.36 | 24.86 | 25.02 | -0.34 | -1.34% | 1,003,000 |
| Jan 15, 2025 | 25.61 | 25.71 | 25.14 | 25.36 | 0.68 | 2.76% | 1,306,800 |