Associated Banc-Corp (ASB)
NYSE: ASB
· Real-Time Price · USD
26.63
-0.06 (-0.22%)
At close: Sep 05, 2025, 3:59 PM
26.64
0.04%
After-hours: Sep 05, 2025, 06:08 PM EDT
ASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.79 | 27.04 | 26.27 | 26.64 | 26.64 | -0.19% | 1,564,943 |
| Sep 4, 2025 | 26.47 | 26.70 | 26.21 | 26.69 | 26.69 | 1.64% | 879,300 |
| Sep 3, 2025 | 26.18 | 26.56 | 26.03 | 26.26 | 26.26 | -0.27% | 1,459,300 |
| Sep 2, 2025 | 26.35 | 26.55 | 26.07 | 26.33 | 26.33 | -2.37% | 1,220,607 |
| Aug 29, 2025 | 27.24 | 27.46 | 26.92 | 26.97 | 26.74 | -0.15% | 1,871,000 |
| Aug 28, 2025 | 27.03 | 27.13 | 26.76 | 27.01 | 26.78 | 0.26% | 1,470,815 |
| Aug 27, 2025 | 26.63 | 27.17 | 26.63 | 26.94 | 26.71 | 0.86% | 1,037,426 |
| Aug 26, 2025 | 26.41 | 26.85 | 26.37 | 26.71 | 26.48 | 1.33% | 1,173,500 |
| Aug 25, 2025 | 26.44 | 26.54 | 26.32 | 26.36 | 26.14 | -0.49% | 722,748 |
| Aug 22, 2025 | 25.38 | 26.62 | 25.38 | 26.49 | 26.26 | 5.08% | 1,544,100 |
| Aug 21, 2025 | 25.10 | 25.33 | 25.03 | 25.21 | 25.00 | -0.47% | 645,310 |
| Aug 20, 2025 | 25.24 | 25.37 | 25.01 | 25.33 | 25.11 | 0.80% | 1,028,020 |
| Aug 19, 2025 | 25.13 | 25.49 | 25.10 | 25.13 | 24.92 | -0.48% | 830,900 |
| Aug 18, 2025 | 24.80 | 25.25 | 24.66 | 25.25 | 25.03 | 1.61% | 1,210,930 |
| Aug 15, 2025 | 25.48 | 25.48 | 24.85 | 24.85 | 24.64 | -2.36% | 1,138,050 |
| Aug 14, 2025 | 24.91 | 25.46 | 24.91 | 25.45 | 25.23 | 0.39% | 952,900 |
| Aug 13, 2025 | 24.89 | 25.37 | 24.72 | 25.35 | 25.13 | 2.47% | 1,072,800 |
| Aug 12, 2025 | 24.25 | 24.80 | 23.98 | 24.74 | 24.53 | 3.47% | 1,213,440 |
| Aug 11, 2025 | 24.02 | 24.15 | 23.74 | 23.91 | 23.71 | -0.37% | 1,018,597 |
| Aug 8, 2025 | 24.03 | 24.10 | 23.66 | 24.00 | 23.80 | 0.93% | 1,167,945 |