Associated Banc-Corp (ASB)
NYSE: ASB
· Real-Time Price · USD
26.06
0.28 (1.09%)
At close: Sep 26, 2025, 3:59 PM
26.06
0.00%
After-hours: Sep 26, 2025, 06:28 PM EDT
ASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.88 | 26.08 | 25.68 | 26.06 | 26.06 | 1.09% | 1,535,304 |
| Sep 25, 2025 | 25.76 | 25.85 | 25.49 | 25.78 | 25.78 | -0.08% | 1,304,226 |
| Sep 24, 2025 | 25.94 | 26.04 | 25.65 | 25.80 | 25.80 | -0.15% | 1,354,636 |
| Sep 23, 2025 | 25.86 | 26.33 | 25.76 | 25.84 | 25.84 | 0.08% | 1,060,611 |
| Sep 22, 2025 | 26.20 | 26.33 | 25.65 | 25.82 | 25.82 | -1.71% | 1,013,747 |
| Sep 19, 2025 | 26.59 | 26.60 | 26.11 | 26.27 | 26.27 | -1.05% | 2,498,500 |
| Sep 18, 2025 | 26.02 | 26.64 | 25.95 | 26.55 | 26.55 | 2.43% | 1,224,400 |
| Sep 17, 2025 | 25.67 | 26.60 | 25.67 | 25.92 | 25.92 | 1.09% | 1,495,300 |
| Sep 16, 2025 | 25.89 | 25.92 | 25.34 | 25.64 | 25.64 | -1.08% | 1,099,600 |
| Sep 15, 2025 | 26.33 | 26.50 | 25.84 | 25.92 | 25.92 | -1.26% | 1,371,300 |
| Sep 12, 2025 | 26.30 | 26.48 | 26.10 | 26.25 | 26.25 | -0.64% | 1,592,700 |
| Sep 11, 2025 | 26.36 | 26.44 | 25.99 | 26.42 | 26.42 | 0.53% | 1,706,800 |
| Sep 10, 2025 | 26.18 | 26.56 | 26.13 | 26.28 | 26.28 | 0.38% | 942,310 |
| Sep 9, 2025 | 26.50 | 26.62 | 26.07 | 26.18 | 26.18 | -1.32% | 1,551,130 |
| Sep 8, 2025 | 26.54 | 26.65 | 26.17 | 26.53 | 26.53 | -0.41% | 1,632,852 |
| 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 |