Home

Associated Banc-Corp Common Stock (ASB)

25.86
+0.24 (0.94%)
NYSE · Last Trade: Jul 4th, 6:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Associated Banc-Corp Common Stock (ASB)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202525.6726.0625.5225.86710,40925.86
7/02/202525.2125.5825.0525.621,459,88225.62
7/01/202524.2425.4724.2025.091,396,56725.09
6/30/202524.6424.7024.3824.391,191,22524.39
6/27/202524.6424.7724.3624.441,948,42124.44
6/26/202524.0124.6124.0124.561,376,03124.56
6/25/202524.0924.0923.8423.99916,01723.99
6/24/202524.0424.4423.9824.061,342,54024.06
6/23/202522.9423.7922.8923.761,407,67023.76
6/20/202523.1023.2022.8823.082,505,71423.08
6/18/202522.5023.0622.4822.871,093,12622.87
6/17/202522.7822.9522.5522.63953,25822.63
6/16/202523.1423.2422.8622.961,106,11322.96
6/13/202523.0523.1822.7422.821,384,96222.82
6/12/202523.5623.6423.2623.47889,72323.47
6/11/202524.0624.2323.6023.751,217,34323.75
6/10/202523.7924.1223.6824.02777,98924.02
6/09/202523.6323.9223.5623.65801,81323.65
6/06/202523.3023.5923.2223.591,011,06023.59
6/05/202523.1123.1222.7922.90700,80722.90
6/04/202523.2923.4823.0123.11871,70923.11
6/03/202523.0323.4322.8423.331,127,47123.33
6/02/202522.9223.0922.4923.011,134,84723.01
5/30/202523.1923.3323.0023.171,044,45322.94
5/29/202523.2523.3023.0023.29620,25923.06
5/28/202523.5023.5723.1023.12825,46322.89
5/27/202523.3523.5423.0223.52956,65123.29
5/23/202522.5523.1022.4023.00962,76822.77
5/22/202522.9723.3222.8923.081,123,69422.85
5/21/202523.7223.8123.0723.081,003,31922.85
5/20/202523.9724.0923.8723.98901,81223.74
5/19/202523.9024.1723.7724.141,068,76423.90
5/16/202524.2824.3924.0324.28899,58024.04
5/15/202524.2924.4224.0724.321,091,23324.08
5/14/202524.4124.5924.3524.381,014,69824.14
5/13/202524.5124.7024.2524.561,092,10424.32
5/12/202524.4824.7824.1124.381,846,29024.14
5/09/202523.3023.4123.0923.20717,72722.97
5/08/202522.7823.5122.6223.261,397,54523.03
5/07/202522.7722.9522.4322.471,486,56922.25
5/06/202522.6422.8822.5222.571,233,86922.35
5/05/202522.9023.3222.9022.961,289,66622.73
5/02/202522.7623.3322.6923.241,687,05323.01
5/01/202522.1022.6822.0022.471,389,29822.25
4/30/202521.8822.1321.6122.061,347,17821.84
4/29/202522.4022.6022.0922.411,180,73922.19
4/28/202522.2322.6222.0622.472,176,84222.25
4/25/202522.3122.9722.0022.333,793,03022.11
4/24/202521.2722.0521.1622.022,356,03221.80
4/23/202521.5222.1121.1321.411,681,81021.20
4/22/202520.2421.0320.2320.882,407,04820.67
4/21/202519.8120.0719.6220.011,674,68819.81
4/17/202519.7120.1219.6319.975,193,36819.77
4/16/202519.0920.0619.0919.662,245,97419.46
4/15/202519.6120.1119.5619.811,082,29519.61
4/14/202519.6119.6418.9319.491,428,79719.30
4/11/202519.1219.4918.7819.231,494,84019.04
4/10/202520.0320.2018.6419.292,011,01819.10
4/09/202518.7220.9118.3220.612,827,74220.41
4/08/202520.1120.1618.5018.912,048,59218.72
4/07/202518.8820.0918.3319.322,250,01719.13
4/04/202518.9519.5718.3619.412,877,50519.22