Associated Banc-Corp
25.40
0.72 (2.92%)
At close: Jan 14, 2025, 3:59 PM

ASB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 24.16 24.71 24.07 24.68 0.74 3.09% 1,175,211
Jan 13, 2025 23.08 24.00 23.02 23.94 0.68 2.92% 1,830,100
Jan 10, 2025 23.41 23.52 23.00 23.26 -0.67 -2.80% 1,550,044
Jan 8, 2025 23.60 24.02 23.51 23.93 0.13 0.55% 1,096,717
Jan 7, 2025 24.24 24.35 23.57 23.80 -0.34 -1.41% 1,253,700
Jan 6, 2025 24.13 24.66 24.01 24.14 0.11 0.46% 1,286,723
Jan 3, 2025 23.63 24.06 23.26 24.03 0.43 1.82% 1,155,100
Jan 2, 2025 24.05 24.27 23.54 23.60 -0.30 -1.26% 1,537,018
Dec 31, 2024 24.05 24.20 23.85 23.90 -0.02 -0.08% 1,481,141
Dec 30, 2024 23.86 24.09 23.60 23.92 -0.13 -0.54% 759,300
Dec 27, 2024 24.25 24.53 23.86 24.05 -0.46 -1.88% 908,100
Dec 26, 2024 24.14 24.56 24.04 24.51 0.14 0.57% 770,400
Dec 24, 2024 24.26 24.41 24.08 24.37 0.11 0.45% 240,600
Dec 23, 2024 23.73 24.29 23.73 24.26 0.27 1.13% 952,537
Dec 20, 2024 23.44 24.28 23.44 23.99 0.29 1.22% 3,423,840
Dec 19, 2024 24.25 24.63 23.60 23.70 -0.19 -0.80% 1,765,400
Dec 18, 2024 25.23 25.52 23.76 23.89 -1.21 -4.82% 1,723,143
Dec 17, 2024 25.46 25.74 24.90 25.10 -0.62 -2.41% 1,372,637
Dec 16, 2024 25.55 25.82 25.21 25.72 0.17 0.67% 1,382,600
Dec 13, 2024 25.88 25.96 25.38 25.55 -0.31 -1.20% 1,012,900
Dec 12, 2024 26.23 26.39 25.83 25.86 -0.41 -1.56% 956,800
Dec 11, 2024 26.27 26.62 26.19 26.27 0.27 1.04% 1,751,031
Dec 10, 2024 25.97 26.60 25.64 26.00 0.13 0.50% 2,904,931
Dec 9, 2024 26.09 26.35 25.84 25.87 -0.14 -0.54% 1,604,009
Dec 6, 2024 26.26 26.26 25.78 26.01 -0.05 -0.19% 1,279,640
Dec 5, 2024 26.42 26.54 26.03 26.06 -0.05 -0.19% 2,753,400
Dec 4, 2024 25.96 26.17 25.70 26.11 0.16 0.62% 1,453,221
Dec 3, 2024 26.33 26.46 25.87 25.95 -0.38 -1.44% 2,374,416
Dec 2, 2024 26.64 26.64 26.22 26.33 -0.36 -1.35% 1,299,848
Nov 29, 2024 26.97 26.97 26.45 26.69 -0.03 -0.11% 867,910
Nov 27, 2024 27.20 27.38 26.67 26.72 -0.31 -1.15% 1,240,753
Nov 26, 2024 27.05 27.12 26.70 27.03 -0.16 -0.59% 1,889,200
Nov 25, 2024 27.66 27.97 27.18 27.19 -0.12 -0.44% 3,159,738
Nov 22, 2024 26.76 27.36 26.65 27.31 0.60 2.25% 1,928,500
Nov 21, 2024 26.77 26.98 26.50 26.71 0.16 0.60% 1,758,100
Nov 20, 2024 26.10 26.58 25.80 26.55 0.44 1.69% 2,666,345
Nov 19, 2024 26.10 26.52 26.02 26.11 -0.43 -1.62% 3,341,737
Nov 18, 2024 26.73 26.94 26.53 26.54 -0.06 -0.23% 4,897,000
Nov 15, 2024 26.44 26.63 25.99 26.60 -0.07 -0.26% 9,644,719
Nov 14, 2024 27.44 27.45 26.41 26.67 -0.59 -2.16% 1,145,200
Nov 13, 2024 27.70 28.05 27.18 27.26 -0.32 -1.16% 1,258,100
Nov 12, 2024 27.51 27.92 27.38 27.58 -0.06 -0.22% 1,208,439
Nov 11, 2024 27.35 28.18 27.16 27.64 0.86 3.21% 1,436,552
Nov 8, 2024 26.98 27.08 26.54 26.78 -0.08 -0.30% 1,612,200
Nov 7, 2024 27.58 27.66 26.85 26.86 -1.28 -4.55% 2,708,134
Nov 6, 2024 25.67 28.18 25.67 28.14 4.15 17.30% 5,195,800
Nov 5, 2024 23.39 24.01 23.39 23.99 0.61 2.61% 1,011,010
Nov 4, 2024 23.46 23.53 23.01 23.38 -0.18 -0.76% 1,151,700
Nov 1, 2024 23.92 24.02 23.52 23.56 -0.18 -0.76% 1,068,300
Oct 31, 2024 24.16 24.16 23.70 23.74 -0.28 -1.17% 1,766,600