Associated Banc-Corp (ASBA)
24.01
-0.02 (-0.08%)
At close: Apr 03, 2025, 3:58 PM
23.93
-0.34%
After-hours: Apr 03, 2025, 04:02 PM EDT
Associated Banc-Corp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 24.17 | 24.27 | 24.05 | 24.05 | -0.09 | -0.37% | 32,196 |
| Apr 1, 2025 | 24.09 | 24.38 | 24.09 | 24.14 | 0.05 | 0.21% | 17,045 |
| Mar 31, 2025 | 24.20 | 24.44 | 24.09 | 24.09 | -0.08 | -0.33% | 79,913 |
| Mar 28, 2025 | 24.55 | 24.55 | 24.16 | 24.17 | -0.33 | -1.35% | 27,700 |
| Mar 27, 2025 | 24.58 | 24.59 | 24.50 | 24.50 | -0.02 | -0.08% | 9,528 |
| Mar 26, 2025 | 24.72 | 24.73 | 24.50 | 24.52 | -0.19 | -0.77% | 18,500 |
| Mar 25, 2025 | 24.69 | 24.74 | 24.62 | 24.71 | 0.05 | 0.20% | 16,300 |
| Mar 24, 2025 | 24.80 | 24.83 | 24.63 | 24.66 | -0.09 | -0.36% | 18,200 |
| Mar 21, 2025 | 24.90 | 24.95 | 23.66 | 24.75 | -0.03 | -0.12% | 30,500 |
| Mar 20, 2025 | 24.89 | 24.96 | 24.76 | 24.78 | 0.00 | 0.00% | 49,020 |
| Mar 19, 2025 | 24.85 | 24.90 | 24.76 | 24.78 | 0.00 | 0.00% | 6,300 |
| Mar 18, 2025 | 24.89 | 24.97 | 24.60 | 24.78 | -0.10 | -0.40% | 9,400 |
| Mar 17, 2025 | 24.92 | 24.92 | 24.83 | 24.88 | 0.02 | 0.08% | 7,000 |
| Mar 14, 2025 | 24.77 | 24.92 | 24.77 | 24.86 | 0.16 | 0.65% | 10,531 |
| Mar 13, 2025 | 24.71 | 24.94 | 24.60 | 24.70 | -0.05 | -0.20% | 17,700 |
| Mar 12, 2025 | 24.87 | 24.87 | 24.58 | 24.75 | 0.04 | 0.16% | 11,200 |
| Mar 11, 2025 | 24.68 | 24.80 | 24.60 | 24.71 | 0.04 | 0.16% | 9,438 |
| Mar 10, 2025 | 24.82 | 24.90 | 24.67 | 24.67 | -0.21 | -0.84% | 7,900 |
| Mar 7, 2025 | 24.96 | 24.96 | 24.71 | 24.88 | -0.08 | -0.32% | 7,700 |
| Mar 6, 2025 | 24.90 | 24.99 | 24.73 | 24.96 | 0.06 | 0.24% | 20,302 |
| Mar 5, 2025 | 24.98 | 25.03 | 24.81 | 24.90 | 0.06 | 0.24% | 11,600 |
| Mar 4, 2025 | 25.05 | 25.05 | 24.80 | 24.84 | -0.09 | -0.36% | 17,029 |
| Mar 3, 2025 | 25.07 | 25.07 | 24.87 | 24.93 | -0.07 | -0.28% | 15,700 |
| Feb 28, 2025 | 25.03 | 25.05 | 24.81 | 25.00 | 0.10 | 0.40% | 28,100 |
| Feb 27, 2025 | 25.09 | 25.09 | 24.88 | 24.90 | -0.13 | -0.52% | 16,100 |
| Feb 26, 2025 | 24.89 | 25.03 | 24.74 | 25.03 | 0.20 | 0.81% | 26,100 |
| Feb 25, 2025 | 24.75 | 24.90 | 24.70 | 24.83 | 0.15 | 0.61% | 7,400 |
| Feb 24, 2025 | 24.80 | 24.80 | 24.68 | 24.68 | -0.09 | -0.36% | 7,746 |
| Feb 21, 2025 | 24.83 | 24.84 | 24.60 | 24.77 | 0.07 | 0.28% | 7,708 |
| Feb 20, 2025 | 24.79 | 24.83 | 24.61 | 24.70 | 0.03 | 0.12% | 10,722 |
| Feb 19, 2025 | 24.80 | 24.80 | 24.60 | 24.67 | -0.02 | -0.08% | 15,400 |
| Feb 18, 2025 | 24.86 | 24.96 | 24.69 | 24.69 | -0.28 | -1.12% | 9,948 |
| Feb 14, 2025 | 24.99 | 25.08 | 24.76 | 24.97 | -0.26 | -1.03% | 8,826 |
| Feb 13, 2025 | 25.23 | 25.30 | 25.00 | 25.23 | 0.19 | 0.76% | 9,803 |
| Feb 12, 2025 | 25.00 | 25.16 | 24.91 | 25.04 | -0.03 | -0.12% | 13,947 |
| Feb 11, 2025 | 24.97 | 25.16 | 24.91 | 25.07 | 0.10 | 0.40% | 25,500 |
| Feb 10, 2025 | 24.95 | 25.09 | 24.82 | 24.97 | 0.04 | 0.16% | 29,800 |
| Feb 7, 2025 | 24.85 | 24.99 | 24.85 | 24.93 | 0.13 | 0.52% | 12,629 |
| Feb 6, 2025 | 24.83 | 24.90 | 24.80 | 24.80 | -0.10 | -0.40% | 5,917 |
| Feb 5, 2025 | 24.89 | 24.92 | 24.79 | 24.90 | 0.05 | 0.20% | 19,400 |
| Feb 4, 2025 | 24.75 | 24.90 | 24.75 | 24.85 | 0.01 | 0.04% | 23,500 |
| Feb 3, 2025 | 24.75 | 24.88 | 24.66 | 24.84 | 0.10 | 0.40% | 15,514 |
| Jan 31, 2025 | 24.79 | 24.91 | 24.74 | 24.74 | -0.12 | -0.48% | 25,037 |
| Jan 30, 2025 | 24.90 | 24.90 | 24.82 | 24.86 | 0.05 | 0.20% | 8,019 |
| Jan 29, 2025 | 24.82 | 24.97 | 24.81 | 24.81 | -0.01 | -0.04% | 15,400 |
| Jan 28, 2025 | 24.79 | 24.91 | 24.79 | 24.82 | -0.07 | -0.28% | 14,700 |
| Jan 27, 2025 | 24.78 | 24.99 | 24.76 | 24.89 | 0.00 | 0.00% | 12,738 |
| Jan 24, 2025 | 24.78 | 24.99 | 24.78 | 24.89 | 0.09 | 0.36% | 38,545 |
| Jan 23, 2025 | 24.83 | 24.91 | 24.71 | 24.80 | -0.06 | -0.24% | 16,600 |
| Jan 22, 2025 | 24.98 | 25.00 | 24.85 | 24.86 | -0.12 | -0.48% | 15,505 |