Skip to main content

Associated Banc-Corp (NY: ASB )

20.36 +0.11 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.53 14.59 14.32 14.43 2,574,243 -0.11(-0.77%)
Oct 29, 2015 14.63 14.81 14.51 14.54 953,448 -0.15(-1.02%)
Oct 28, 2015 14.10 14.69 14.08 14.69 2,682,819 +0.60(+4.29%)
Oct 27, 2015 14.10 14.23 13.96 14.08 1,275,270 -0.13(-0.94%)
Oct 26, 2015 14.31 14.40 14.06 14.22 1,546,246 -0.08(-0.57%)
Oct 23, 2015 14.10 14.33 14.02 14.30 1,262,769 +0.29(+2.08%)
Oct 22, 2015 13.87 14.16 13.84 14.01 1,468,262 +0.23(+1.68%)
Oct 21, 2015 14.17 14.19 13.76 13.78 1,198,971 -0.34(-2.43%)
Oct 20, 2015 13.96 14.13 13.86 14.12 1,468,177 +0.16(+1.18%)
Oct 19, 2015 13.82 14.09 13.82 13.96 1,109,527 +0.04(+0.32%)
Oct 16, 2015 13.98 14.16 13.89 13.91 2,043,301 +0.14(+1.03%)
Oct 15, 2015 13.65 13.78 13.49 13.77 2,426,988 +0.23(+1.71%)
Oct 14, 2015 14.02 14.02 13.52 13.54 1,617,107 -0.51(-3.61%)
Oct 13, 2015 14.09 14.19 14.00 14.04 922,486 -0.10(-0.69%)
Oct 12, 2015 14.02 14.17 13.97 14.14 911,720 +0.10(+0.74%)
Oct 09, 2015 14.07 14.16 13.98 14.04 1,406,651 -0.03(-0.21%)
Oct 08, 2015 13.93 14.19 13.93 14.07 1,138,390 +0.08(+0.59%)
Oct 07, 2015 13.88 14.02 13.75 13.98 1,792,880 +0.22(+1.57%)
Oct 06, 2015 13.71 13.85 13.66 13.77 1,086,710 +0.01(+0.05%)
Oct 05, 2015 13.50 13.77 13.49 13.76 873,209 +0.35(+2.61%)
Oct 02, 2015 13.07 13.41 12.86 13.41 2,152,405 -0.10(-0.72%)
Oct 01, 2015 13.39 13.51 13.18 13.51 2,261,564 +0.10(+0.78%)
Sep 30, 2015 13.46 13.49 13.29 13.40 1,251,330 +0.09(+0.67%)
Sep 29, 2015 13.30 13.41 13.20 13.31 735,773 +0.05(+0.39%)
Sep 28, 2015 13.43 13.46 13.25 13.26 793,756 -0.24(-1.77%)
Sep 25, 2015 13.54 13.60 13.41 13.50 1,126,025 +0.18(+1.34%)
Sep 24, 2015 13.21 13.37 13.13 13.32 1,151,507 -0.02(-0.17%)
Sep 23, 2015 13.25 13.46 13.20 13.34 740,452 +0.10(+0.79%)
Sep 22, 2015 13.17 13.36 13.14 13.24 537,162 -0.17(-1.28%)
Sep 21, 2015 13.28 13.52 13.28 13.41 633,507 +0.22(+1.70%)
Sep 18, 2015 13.34 13.35 13.10 13.19 2,488,523 -0.37(-2.75%)
Sep 17, 2015 13.89 14.00 13.52 13.56 1,693,680 -0.33(-2.36%)
Sep 16, 2015 13.85 13.98 13.71 13.89 641,641 +0.02(+0.16%)
Sep 15, 2015 13.70 13.93 13.34 13.87 797,084 +0.23(+1.70%)
Sep 14, 2015 13.57 13.72 13.50 13.63 739,086 +0.06(+0.44%)
Sep 11, 2015 13.52 13.57 13.41 13.57 584,038 -0.01(-0.11%)
Sep 10, 2015 13.46 13.70 13.40 13.59 623,549 +0.11(+0.83%)
Sep 09, 2015 13.80 13.84 13.46 13.48 657,661 -0.16(-1.20%)
Sep 08, 2015 13.54 13.66 13.46 13.64 486,781 +0.34(+2.52%)
Sep 04, 2015 13.20 13.31 13.31 13.31 914,908 -0.07(-0.50%)
Sep 03, 2015 13.21 13.52 13.18 13.37 1,485,562 +0.13(+1.01%)
Sep 02, 2015 13.33 13.66 13.02 13.24 1,556,977 +0.13(+0.97%)
Sep 01, 2015 13.39 13.56 13.06 13.11 1,390,512 -0.58(-4.25%)
Aug 31, 2015 13.47 13.74 13.40 13.69 1,210,410 +0.18(+1.32%)
Aug 28, 2015 13.46 13.61 13.17 13.52 993,513 +0.02(+0.17%)
Aug 27, 2015 13.31 13.54 13.24 13.49 1,199,377 +0.36(+2.77%)
Aug 26, 2015 13.03 13.14 12.74 13.13 1,383,340 +0.39(+3.09%)
Aug 25, 2015 13.33 13.34 12.72 12.74 1,658,214 -0.26(-2.00%)
Aug 24, 2015 13.13 13.46 12.83 13.00 2,391,997 -0.76(-5.55%)
Aug 21, 2015 13.80 13.92 13.71 13.76 1,633,886 -0.19(-1.33%)
Aug 20, 2015 14.26 14.28 13.94 13.95 1,475,481 -0.46(-3.19%)
Aug 19, 2015 14.60 14.65 14.40 14.41 1,251,134 -0.27(-1.87%)
Aug 18, 2015 14.72 14.84 14.60 14.68 525,674 -0.03(-0.20%)
Aug 17, 2015 14.61 14.84 14.47 14.71 1,109,851 +0.01(+0.10%)
Aug 14, 2015 14.46 14.71 14.44 14.69 476,783 +0.22(+1.54%)
Aug 13, 2015 14.42 14.53 14.32 14.47 580,457 +0.06(+0.41%)
Aug 12, 2015 14.62 14.67 14.16 14.41 781,319 -0.29(-1.97%)
Aug 11, 2015 14.84 15.13 14.62 14.70 1,047,368 -0.30(-2.03%)
Aug 10, 2015 14.69 15.01 14.68 15.01 728,423 +0.38(+2.59%)
Aug 07, 2015 14.69 14.85 14.49 14.63 793,259 -0.11(-0.76%)
Aug 06, 2015 14.84 14.92 14.64 14.74 674,851 -0.09(-0.60%)
Aug 05, 2015 14.74 14.95 14.69 14.83 901,911 +0.17(+1.16%)
Aug 04, 2015 14.65 14.81 14.61 14.66 785,576 +0.01(+0.10%)
Aug 03, 2015 14.61 14.69 14.36 14.64 1,032,292 +0.02(+0.15%)
Jul 31, 2015 14.64 14.69 14.44 14.62 962,929 -0.01(-0.10%)
Jul 30, 2015 14.61 14.69 14.53 14.64 924,540 +0.00(+0.00%)
Jul 29, 2015 14.49 14.68 14.45 14.64 1,069,598 +0.13(+0.92%)
Jul 28, 2015 14.61 14.66 14.46 14.50 1,350,379 -0.04(-0.31%)
Jul 27, 2015 14.70 14.76 14.52 14.55 1,292,417 -0.31(-2.10%)
Jul 24, 2015 14.95 14.98 14.81 14.86 825,496 -0.10(-0.64%)
Jul 23, 2015 15.20 15.26 14.87 14.95 1,038,662 -0.21(-1.37%)
Jul 22, 2015 14.78 15.20 14.78 15.16 1,496,062 +0.33(+2.20%)
Jul 21, 2015 15.06 15.18 14.78 14.84 1,803,845 -0.21(-1.38%)
Jul 20, 2015 14.81 15.07 14.80 15.04 1,259,390 +0.23(+1.55%)
Jul 17, 2015 14.98 15.03 14.71 14.81 1,833,862 -0.30(-2.01%)
Jul 16, 2015 15.16 15.21 15.08 15.12 1,679,005 +0.04(+0.25%)
Jul 15, 2015 14.98 15.17 14.95 15.08 1,316,233 +0.13(+0.84%)
Jul 14, 2015 14.87 15.02 14.78 14.95 919,484 +0.01(+0.10%)
Jul 13, 2015 14.93 14.99 14.84 14.94 737,342 +0.14(+0.95%)
Jul 10, 2015 14.87 14.95 14.72 14.80 1,237,249 +0.14(+0.96%)
Jul 09, 2015 14.72 14.80 14.59 14.66 1,244,872 +0.18(+1.23%)
Jul 08, 2015 14.52 14.64 14.43 14.48 1,280,482 -0.20(-1.36%)
Jul 07, 2015 14.90 14.95 14.55 14.68 1,200,569 -0.32(-2.13%)
Jul 06, 2015 14.81 15.01 14.75 15.00 1,657,928 +0.00(+0.00%)
Jul 02, 2015 15.21 15.00 15.00 15.00 883,431 -0.24(-1.61%)
Jul 01, 2015 15.21 15.28 15.12 15.24 1,355,069 +0.21(+1.38%)
Jun 30, 2015 15.25 15.36 14.98 15.04 1,229,127 -0.04(-0.30%)
Jun 29, 2015 15.25 15.38 15.07 15.08 1,522,736 -0.38(-2.45%)
Jun 26, 2015 15.45 15.54 15.32 15.46 1,892,333 +0.09(+0.58%)
Jun 25, 2015 15.35 15.42 15.26 15.37 1,666,389 +0.09(+0.58%)
Jun 24, 2015 15.29 15.41 15.24 15.28 1,193,324 -0.08(-0.53%)
Jun 23, 2015 15.18 15.38 15.11 15.36 1,087,537 +0.19(+1.22%)
Jun 22, 2015 15.12 15.12 15.03 15.18 996,461 +0.22(+1.49%)
Jun 19, 2015 14.95 15.02 14.93 14.95 1,629,670 -0.01(-0.10%)
Jun 18, 2015 14.95 15.05 14.84 14.97 1,621,781 +0.06(+0.40%)
Jun 17, 2015 15.24 15.28 14.86 14.91 2,147,570 -0.27(-1.76%)
Jun 16, 2015 15.01 15.27 14.92 15.18 1,530,283 +0.16(+1.04%)
Jun 15, 2015 14.44 15.10 14.44 15.02 1,282,230 -0.11(-0.73%)
Jun 12, 2015 15.12 15.16 15.02 15.13 1,165,585 -0.02(-0.15%)
Jun 11, 2015 15.15 15.21 15.04 15.15 1,309,255 +0.01(+0.10%)
Jun 10, 2015 14.94 15.16 14.85 15.14 1,732,673 +0.32(+2.15%)
Jun 09, 2015 14.69 14.91 14.59 14.82 1,072,078 +0.15(+1.01%)
Jun 08, 2015 14.66 14.78 14.62 14.67 1,279,952 +0.02(+0.15%)
Jun 05, 2015 14.64 14.67 14.40 14.65 1,500,910 +0.29(+2.01%)
Jun 04, 2015 14.38 14.48 14.32 14.36 1,176,800 -0.09(-0.62%)
Jun 03, 2015 14.26 14.51 14.23 14.45 1,390,975 +0.30(+2.15%)
Jun 02, 2015 13.95 14.23 13.92 14.15 1,323,561 +0.20(+1.44%)
Jun 01, 2015 14.15 14.23 13.87 13.95 1,033,153 -0.13(-0.90%)
May 29, 2015 14.19 14.27 14.06 14.07 785,627 -0.16(-1.10%)
May 28, 2015 14.23 14.26 14.10 14.23 626,214 -0.07(-0.47%)
May 27, 2015 14.17 14.32 14.13 14.29 519,192 +0.13(+0.94%)
May 26, 2015 14.15 14.25 14.06 14.16 589,060 -0.09(-0.62%)
May 22, 2015 14.28 14.25 14.25 14.25 602,345 -0.04(-0.31%)
May 21, 2015 14.26 14.41 14.20 14.29 1,095,955 -0.06(-0.41%)
May 20, 2015 14.45 14.45 14.28 14.35 531,374 -0.11(-0.77%)
May 19, 2015 14.39 14.48 14.34 14.46 589,965 +0.13(+0.93%)
May 18, 2015 14.09 14.35 14.07 14.33 581,677 +0.24(+1.68%)
May 15, 2015 14.25 14.33 14.03 14.09 545,309 -0.19(-1.35%)
May 14, 2015 14.35 14.44 14.22 14.29 812,844 -0.01(-0.10%)
May 13, 2015 14.27 14.38 14.16 14.30 767,132 +0.03(+0.21%)
May 12, 2015 14.17 14.32 14.01 14.27 1,005,168 +0.06(+0.42%)
May 11, 2015 14.10 14.23 14.02 14.21 1,059,309 +0.14(+1.00%)
May 08, 2015 14.07 14.10 13.94 14.07 620,633 +0.07(+0.53%)
May 07, 2015 13.97 14.09 13.91 14.00 723,600 -0.02(-0.16%)
May 06, 2015 13.99 14.04 13.86 14.02 881,522 +0.08(+0.59%)
May 05, 2015 13.90 14.10 13.89 13.94 1,251,877 -0.02(-0.16%)
May 04, 2015 13.77 13.98 13.77 13.96 587,945 +0.19(+1.40%)
May 01, 2015 14.05 14.08 13.74 13.77 1,365,093 -0.19(-1.33%)
Apr 30, 2015 14.07 14.14 13.91 13.95 1,021,301 -0.13(-0.95%)
Apr 29, 2015 13.95 14.15 13.95 14.09 788,669 +0.12(+0.85%)
Apr 28, 2015 13.74 13.99 13.72 13.97 574,506 +0.24(+1.78%)
Apr 27, 2015 13.91 13.97 13.65 13.72 656,288 -0.12(-0.86%)
Apr 24, 2015 13.93 14.01 13.80 13.84 947,205 -0.10(-0.69%)
Apr 23, 2015 13.81 14.02 13.77 13.94 1,321,913 +0.07(+0.54%)
Apr 22, 2015 13.82 14.04 13.74 13.86 2,082,806 +0.07(+0.54%)
Apr 21, 2015 13.90 13.95 13.75 13.79 622,511 -0.04(-0.32%)
Apr 20, 2015 13.83 13.97 13.80 13.83 633,041 +0.05(+0.38%)
Apr 17, 2015 13.90 14.11 13.69 13.78 1,260,461 -0.27(-1.95%)
Apr 16, 2015 14.00 14.16 13.84 14.06 938,067 +0.04(+0.32%)
Apr 15, 2015 13.93 14.20 13.87 14.01 1,059,535 +0.08(+0.59%)
Apr 14, 2015 13.96 14.03 13.77 13.93 791,993 -0.09(-0.63%)
Apr 13, 2015 13.84 14.06 13.78 14.02 407,754 +0.21(+1.50%)
Apr 10, 2015 13.78 13.88 13.73 13.81 699,505 +0.03(+0.22%)
Apr 09, 2015 13.87 13.90 13.74 13.78 719,676 -0.09(-0.64%)
Apr 08, 2015 13.89 13.93 13.80 13.87 667,358 +0.01(+0.11%)
Apr 07, 2015 13.75 13.98 13.71 13.86 588,869 +0.07(+0.54%)
Apr 06, 2015 13.62 13.86 13.52 13.78 783,127 -0.05(-0.38%)
Apr 02, 2015 13.80 13.83 13.83 13.83 1,066,777 +0.07(+0.48%)
Apr 01, 2015 13.71 13.83 13.66 13.77 834,873 -0.03(-0.22%)
Mar 31, 2015 13.80 13.85 13.72 13.80 954,665 -0.09(-0.64%)
Mar 30, 2015 13.76 14.03 13.72 13.89 793,849 +0.24(+1.79%)
Mar 27, 2015 13.62 13.69 13.53 13.64 596,547 -0.05(-0.38%)
Mar 26, 2015 13.57 13.70 13.43 13.69 606,732 +0.10(+0.71%)
Mar 25, 2015 13.81 13.83 13.58 13.60 761,621 -0.23(-1.66%)
Mar 24, 2015 13.88 13.92 13.77 13.83 562,551 -0.09(-0.64%)
Mar 23, 2015 14.00 14.06 13.78 13.92 589,146 -0.07(-0.48%)
Mar 20, 2015 13.83 14.01 13.74 13.98 1,485,324 +0.23(+1.67%)
Mar 19, 2015 13.82 13.86 13.66 13.75 922,318 -0.12(-0.86%)
Mar 18, 2015 14.13 14.20 13.78 13.87 1,578,600 -0.27(-1.94%)
Mar 17, 2015 13.96 14.15 13.91 14.15 894,545 +0.10(+0.69%)
Mar 16, 2015 14.09 14.12 13.96 14.05 941,410 +0.01(+0.05%)
Mar 13, 2015 14.12 14.12 13.83 14.04 823,108 -0.10(-0.68%)
Mar 12, 2015 13.92 14.15 13.80 14.14 767,734 +0.37(+2.69%)
Mar 11, 2015 13.64 13.78 13.54 13.77 1,068,844 +0.20(+1.48%)
Mar 10, 2015 13.72 13.80 13.56 13.57 718,110 -0.32(-2.30%)
Mar 09, 2015 13.78 13.91 13.77 13.89 1,256,271 +0.10(+0.70%)
Mar 06, 2015 13.69 13.98 13.69 13.79 2,057,837 +0.10(+0.76%)
Mar 05, 2015 13.73 13.76 13.55 13.69 1,027,316 +0.00(+0.00%)
Mar 04, 2015 13.77 13.79 13.60 13.69 1,433,716 -0.10(-0.75%)
Mar 03, 2015 13.85 13.98 13.77 13.79 860,397 -0.16(-1.12%)
Mar 02, 2015 13.85 13.99 13.82 13.95 602,952 +0.12(+0.86%)
Feb 27, 2015 13.83 13.90 13.77 13.83 1,310,067 -0.06(-0.43%)
Feb 26, 2015 13.70 13.89 13.67 13.89 998,767 +0.04(+0.27%)
Feb 25, 2015 13.85 13.95 13.75 13.85 865,075 -0.04(-0.27%)
Feb 24, 2015 13.80 13.98 13.76 13.89 836,511 +0.09(+0.65%)
Feb 23, 2015 13.69 13.80 13.63 13.80 873,727 +0.02(+0.16%)
Feb 20, 2015 13.53 13.79 13.37 13.77 797,209 +0.20(+1.48%)
Feb 19, 2015 13.45 13.62 13.34 13.57 847,098 +0.02(+0.16%)
Feb 18, 2015 13.81 13.86 13.49 13.55 956,821 -0.34(-2.46%)
Feb 17, 2015 13.74 13.92 13.56 13.89 758,346 +0.10(+0.75%)
Feb 13, 2015 13.69 13.79 13.79 13.79 649,665 +0.09(+0.65%)
Feb 12, 2015 13.52 13.76 13.51 13.70 806,854 +0.26(+1.93%)
Feb 11, 2015 13.53 13.58 13.34 13.44 838,452 -0.10(-0.77%)
Feb 10, 2015 13.74 13.74 13.37 13.54 1,269,877 +0.08(+0.61%)
Feb 09, 2015 13.46 13.56 13.31 13.46 839,375 -0.08(-0.60%)
Feb 06, 2015 13.35 13.62 13.35 13.54 1,401,617 +0.23(+1.73%)
Feb 05, 2015 13.08 13.34 12.92 13.31 950,871 +0.27(+2.10%)
Feb 04, 2015 13.08 13.17 13.01 13.04 920,075 -0.04(-0.34%)
Feb 03, 2015 13.20 13.20 12.89 13.08 1,171,380 +0.30(+2.32%)
Feb 02, 2015 12.54 12.80 12.42 12.79 1,433,752 +0.32(+2.56%)
Jan 30, 2015 12.42 12.67 12.42 12.47 1,391,022 -0.15(-1.18%)
Jan 29, 2015 12.39 12.62 12.24 12.62 1,648,563 +0.29(+2.35%)
Jan 28, 2015 12.78 12.83 12.27 12.33 2,246,198 -0.49(-3.82%)
Jan 27, 2015 12.67 12.89 12.62 12.82 1,045,585 -0.10(-0.75%)
Jan 26, 2015 12.85 12.98 12.74 12.91 1,740,637 +0.07(+0.58%)
Jan 23, 2015 12.87 13.11 12.52 12.84 2,309,870 -0.30(-2.26%)
Jan 22, 2015 12.49 13.17 12.49 13.14 1,788,607 +0.61(+4.86%)
Jan 21, 2015 12.59 12.79 12.50 12.53 1,050,891 -0.10(-0.82%)
Jan 20, 2015 12.71 12.82 12.45 12.63 1,652,913 -0.18(-1.39%)
Jan 16, 2015 12.53 12.83 12.46 12.81 1,115,994 +0.27(+2.19%)
Jan 15, 2015 12.71 12.72 12.44 12.54 1,010,543 -0.17(-1.34%)
Jan 14, 2015 12.62 12.74 12.44 12.71 1,386,096 -0.22(-1.66%)
Jan 13, 2015 13.11 13.26 12.78 12.92 1,269,052 -0.05(-0.40%)
Jan 12, 2015 13.14 13.14 12.93 12.97 1,129,815 -0.19(-1.41%)
Jan 09, 2015 13.45 13.51 13.15 13.16 1,400,861 -0.23(-1.72%)
Jan 08, 2015 13.22 13.40 13.17 13.39 1,636,884 +0.30(+2.27%)
Jan 07, 2015 13.03 13.11 12.92 13.09 1,412,550 +0.19(+1.50%)
Jan 06, 2015 13.19 13.28 12.88 12.90 1,368,600 -0.31(-2.36%)
Jan 05, 2015 13.52 13.67 13.19 13.21 1,022,455 -0.43(-3.15%)
Jan 02, 2015 13.84 13.89 13.54 13.64 961,853 -0.18(-1.29%)
Dec 31, 2014 14.01 13.82 13.82 13.82 727,722 -0.13(-0.96%)
Dec 30, 2014 13.89 14.08 13.78 13.95 724,226 -0.05(-0.37%)
Dec 29, 2014 13.84 14.09 13.84 14.00 826,785 +0.17(+1.23%)
Dec 26, 2014 13.93 13.95 13.81 13.83 388,052 +0.04(+0.27%)
Dec 24, 2014 13.72 13.80 13.80 13.80 491,933 -0.03(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.