Skip to main content

Associated Banc-Corp (NY: ASB )

20.81 -0.39 (-1.84%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 21.00 21.21 20.92 21.20 881,957 +0.30(+1.42%)
May 30, 2024 20.77 20.99 20.58 20.90 1,329,670 +0.44(+2.13%)
May 29, 2024 20.36 20.53 20.21 20.47 861,924 -0.34(-1.62%)
May 28, 2024 21.03 21.09 20.72 20.80 656,295 -0.22(-1.04%)
May 24, 2024 20.87 21.02 20.75 21.02 658,845 +0.27(+1.29%)
May 23, 2024 21.25 21.25 20.70 20.75 756,521 -0.49(-2.33%)
May 22, 2024 21.46 21.53 21.13 21.25 781,268 -0.28(-1.29%)
May 21, 2024 21.59 21.80 21.51 21.53 1,183,510 -0.09(-0.41%)
May 20, 2024 22.07 22.08 21.61 21.62 907,028 -0.43(-1.93%)
May 17, 2024 22.05 22.11 21.91 22.04 880,041 +0.09(+0.41%)
May 16, 2024 22.18 22.32 21.93 21.95 696,508 -0.30(-1.33%)
May 15, 2024 22.40 22.54 22.02 22.25 713,981 +0.11(+0.49%)
May 14, 2024 22.21 22.21 21.95 22.14 711,569 +0.23(+1.04%)
May 13, 2024 22.23 22.31 21.90 21.91 817,749 -0.19(-0.85%)
May 10, 2024 22.24 22.24 21.87 22.10 1,245,757 -0.03(-0.13%)
May 09, 2024 22.11 22.34 22.08 22.13 1,104,459 -0.03(-0.13%)
May 08, 2024 21.75 22.17 21.69 22.16 978,926 +0.24(+1.08%)
May 07, 2024 22.01 22.24 21.90 21.92 1,183,687 +0.00(+0.00%)
May 06, 2024 21.91 22.04 21.82 21.92 880,073 +0.18(+0.82%)
May 03, 2024 21.91 22.09 21.65 21.74 773,212 +0.10(+0.46%)
May 02, 2024 21.68 21.68 21.35 21.65 1,411,904 +0.31(+1.44%)
May 01, 2024 21.01 21.74 20.98 21.34 1,595,494 +0.48(+2.33%)
Apr 30, 2024 21.23 21.32 20.84 20.85 1,901,171 -0.51(-2.41%)
Apr 29, 2024 21.48 21.80 21.35 21.37 2,161,906 +0.02(+0.09%)
Apr 26, 2024 21.21 21.92 20.96 21.35 2,262,705 +0.20(+0.94%)
Apr 25, 2024 20.99 21.21 20.66 21.15 1,804,545 +0.03(+0.14%)
Apr 24, 2024 20.80 21.17 20.71 21.12 2,015,846 +0.07(+0.33%)
Apr 23, 2024 20.73 21.18 20.65 21.05 1,513,434 +0.29(+1.38%)
Apr 22, 2024 20.38 20.89 20.32 20.76 1,040,832 +0.43(+2.09%)
Apr 19, 2024 19.74 20.36 19.61 20.34 1,366,790 +0.50(+2.54%)
Apr 18, 2024 19.75 20.02 19.66 19.83 794,349 +0.08(+0.40%)
Apr 17, 2024 19.90 20.08 19.72 19.75 1,018,572 +0.06(+0.30%)
Apr 16, 2024 19.88 19.90 19.56 19.70 1,220,710 -0.37(-1.83%)
Apr 15, 2024 20.16 20.48 19.87 20.06 1,068,709 -0.05(-0.25%)
Apr 12, 2024 20.06 20.30 19.97 20.11 890,640 -0.24(-1.17%)
Apr 11, 2024 20.44 20.48 20.01 20.35 1,039,766 -0.03(-0.15%)
Apr 10, 2024 20.69 20.77 20.17 20.38 1,558,847 -0.86(-4.05%)
Apr 09, 2024 21.30 21.46 21.12 21.24 1,345,107 +0.02(+0.09%)
Apr 08, 2024 20.96 21.31 20.86 21.22 1,051,604 +0.41(+1.95%)
Apr 05, 2024 20.68 20.93 20.64 20.81 929,725 +0.05(+0.24%)
Apr 04, 2024 20.88 21.19 20.67 20.76 1,485,658 +0.12(+0.57%)
Apr 03, 2024 20.50 20.79 20.49 20.65 970,535 +0.05(+0.24%)
Apr 02, 2024 20.86 20.87 20.51 20.60 1,299,787 -0.46(-2.16%)
Apr 01, 2024 21.29 21.31 20.93 21.05 1,293,063 -0.24(-1.12%)
Mar 28, 2024 21.04 21.23 20.97 21.29 1,896,477 +0.25(+1.18%)
Mar 27, 2024 20.45 21.04 20.43 21.04 1,015,757 +0.73(+3.61%)
Mar 26, 2024 20.57 20.59 20.23 20.31 1,076,631 -0.10(-0.49%)
Mar 25, 2024 20.35 20.62 20.35 20.41 893,641 +0.05(+0.24%)
Mar 22, 2024 20.85 20.95 20.31 20.36 1,221,715 -0.44(-2.09%)
Mar 21, 2024 20.64 21.03 20.63 20.79 1,939,374 +0.21(+1.01%)
Mar 20, 2024 20.07 20.76 19.93 20.59 1,125,191 +0.50(+2.51%)
Mar 19, 2024 19.76 20.18 19.76 20.08 778,891 +0.25(+1.25%)
Mar 18, 2024 20.03 20.09 19.80 19.83 1,315,510 -0.21(-1.04%)
Mar 15, 2024 19.78 20.30 19.76 20.04 2,426,120 +0.17(+0.85%)
Mar 14, 2024 20.38 20.45 19.74 19.87 1,053,551 -0.61(-3.00%)
Mar 13, 2024 20.56 20.85 20.37 20.49 1,000,247 -0.12(-0.58%)
Mar 12, 2024 20.84 21.00 20.52 20.61 957,605 -0.29(-1.37%)
Mar 11, 2024 20.85 21.05 20.68 20.89 1,447,894 -0.02(-0.09%)
Mar 08, 2024 21.13 21.29 20.89 20.91 1,092,733 +0.01(+0.05%)
Mar 07, 2024 21.22 21.37 20.67 20.90 1,658,599 -0.12(-0.56%)
Mar 06, 2024 21.17 21.31 20.54 21.02 1,902,039 -0.19(-0.89%)
Mar 05, 2024 20.31 21.24 20.31 21.21 1,849,944 +0.80(+3.93%)
Mar 04, 2024 20.59 20.86 20.34 20.41 1,173,590 -0.02(-0.10%)
Mar 01, 2024 20.47 20.49 19.97 20.43 895,115 -0.20(-0.96%)
Feb 29, 2024 20.59 20.81 20.44 20.63 1,222,032 +0.42(+2.06%)
Feb 28, 2024 20.22 20.60 20.15 20.21 941,685 -0.20(-0.96%)
Feb 27, 2024 20.21 20.44 20.12 20.41 1,225,580 +0.36(+1.81%)
Feb 26, 2024 20.07 20.35 19.88 20.04 895,982 -0.16(-0.78%)
Feb 23, 2024 20.19 20.46 19.96 20.20 1,538,009 +0.01(+0.05%)
Feb 22, 2024 20.26 20.40 20.03 20.19 1,443,078 -0.06(-0.29%)
Feb 21, 2024 20.27 20.42 20.08 20.25 1,177,155 -0.10(-0.48%)
Feb 20, 2024 20.12 20.51 20.12 20.35 1,120,124 -0.06(-0.29%)
Feb 16, 2024 20.05 20.62 19.91 20.41 2,110,667 +0.09(+0.43%)
Feb 15, 2024 19.73 20.41 19.71 20.32 1,784,532 +0.71(+3.65%)
Feb 14, 2024 19.64 19.68 19.31 19.60 1,465,277 +0.28(+1.47%)
Feb 13, 2024 19.67 19.77 19.00 19.32 2,187,391 -1.00(-4.92%)
Feb 12, 2024 19.78 20.58 19.78 20.32 1,612,282 +0.49(+2.47%)
Feb 09, 2024 19.51 19.93 19.31 19.83 1,844,533 +0.32(+1.66%)
Feb 08, 2024 19.30 19.55 19.27 19.51 1,068,981 +0.04(+0.20%)
Feb 07, 2024 19.60 19.72 19.05 19.47 2,202,373 -0.04(-0.20%)
Feb 06, 2024 19.51 19.73 19.40 19.51 2,303,110 -0.05(-0.25%)
Feb 05, 2024 19.86 19.86 19.41 19.55 2,656,052 -0.56(-2.78%)
Feb 02, 2024 19.83 20.52 19.83 20.11 3,724,726 -0.29(-1.44%)
Feb 01, 2024 20.74 20.83 19.71 20.41 2,802,791 -0.17(-0.81%)
Jan 31, 2024 20.84 21.45 20.56 20.57 2,301,063 -0.83(-3.89%)
Jan 30, 2024 21.43 21.62 21.38 21.40 939,051 -0.14(-0.64%)
Jan 29, 2024 21.24 21.55 21.05 21.54 1,547,938 +0.34(+1.62%)
Jan 26, 2024 21.70 21.70 20.90 21.20 1,826,815 -0.23(-1.05%)
Jan 25, 2024 21.54 21.64 21.21 21.42 2,490,830 +0.02(+0.09%)
Jan 24, 2024 21.26 21.55 21.09 21.40 2,217,623 +0.40(+1.91%)
Jan 23, 2024 21.54 21.57 21.00 21.00 1,640,025 -0.34(-1.61%)
Jan 22, 2024 21.16 21.35 21.05 21.35 1,712,685 +0.42(+2.01%)
Jan 19, 2024 20.52 21.00 20.38 20.93 1,210,778 +0.44(+2.15%)
Jan 18, 2024 20.35 20.51 20.19 20.48 1,237,065 +0.24(+1.21%)
Jan 17, 2024 19.93 20.35 19.83 20.24 828,044 -0.06(-0.29%)
Jan 16, 2024 20.18 20.45 20.09 20.30 1,111,453 -0.20(-0.96%)
Jan 12, 2024 20.92 21.04 20.31 20.49 935,997 -0.32(-1.55%)
Jan 11, 2024 20.82 20.85 20.40 20.82 1,693,648 -0.19(-0.89%)
Jan 10, 2024 20.92 21.03 20.71 21.00 1,378,053 +0.00(+0.00%)
Jan 09, 2024 20.90 21.06 20.81 21.00 1,280,464 -0.20(-0.92%)
Jan 08, 2024 20.82 21.23 20.71 21.20 1,081,694 +0.30(+1.45%)
Jan 05, 2024 20.73 21.23 20.66 20.90 1,350,268 +0.05(+0.24%)
Jan 04, 2024 20.61 20.95 20.56 20.85 1,193,403 +0.27(+1.33%)
Jan 03, 2024 21.05 21.07 20.52 20.57 1,597,528 -0.72(-3.40%)
Jan 02, 2024 20.76 21.43 20.75 21.30 1,230,494 +0.35(+1.68%)
Dec 29, 2023 21.21 21.26 20.90 20.94 1,001,278 -0.33(-1.56%)
Dec 28, 2023 21.21 21.36 21.10 21.28 860,804 +0.00(+0.00%)
Dec 27, 2023 21.31 21.43 21.19 21.28 832,317 -0.06(-0.28%)
Dec 26, 2023 21.09 21.42 21.00 21.34 786,455 +0.32(+1.54%)
Dec 22, 2023 20.93 21.19 20.82 21.01 1,254,478 +0.26(+1.27%)
Dec 21, 2023 20.90 20.93 20.57 20.75 1,388,950 +0.12(+0.57%)
Dec 20, 2023 21.04 21.34 20.63 20.63 1,833,532 -0.48(-2.27%)
Dec 19, 2023 20.79 21.16 20.62 21.11 1,903,535 +0.40(+1.94%)
Dec 18, 2023 20.88 20.93 20.59 20.71 1,835,184 -0.04(-0.19%)
Dec 15, 2023 20.92 20.98 20.52 20.75 4,070,023 -0.15(-0.70%)
Dec 14, 2023 20.50 21.04 20.41 20.90 2,208,564 +1.02(+5.12%)
Dec 13, 2023 18.98 19.89 18.91 19.88 2,161,634 +0.88(+4.64%)
Dec 12, 2023 18.99 19.12 18.81 19.00 1,399,303 -0.04(-0.21%)
Dec 11, 2023 19.12 19.21 19.02 19.04 973,511 -0.12(-0.61%)
Dec 08, 2023 19.02 19.21 18.85 19.15 1,088,535 +0.20(+1.03%)
Dec 07, 2023 18.71 18.98 18.57 18.96 1,436,074 +0.37(+2.00%)
Dec 06, 2023 18.60 19.03 18.48 18.58 1,520,417 +0.16(+0.85%)
Dec 05, 2023 18.43 18.55 18.24 18.43 1,585,461 -0.14(-0.74%)
Dec 04, 2023 18.22 18.58 18.17 18.57 1,545,270 +0.22(+1.17%)
Dec 01, 2023 17.32 18.43 17.20 18.35 2,095,728 +0.98(+5.64%)
Nov 30, 2023 17.29 17.54 17.15 17.37 1,684,361 +0.14(+0.79%)
Nov 29, 2023 17.18 17.49 17.13 17.23 1,255,400 +0.24(+1.42%)
Nov 28, 2023 16.98 17.00 16.73 16.99 1,044,422 +0.06(+0.34%)
Nov 27, 2023 17.00 17.10 16.82 16.93 1,198,888 -0.21(-1.24%)
Nov 24, 2023 17.14 17.21 16.99 17.15 490,467 +0.05(+0.28%)
Nov 22, 2023 17.24 17.29 17.00 17.10 1,497,701 +0.05(+0.28%)
Nov 21, 2023 17.42 17.43 17.01 17.05 1,316,285 -0.42(-2.38%)
Nov 20, 2023 17.53 17.57 17.37 17.47 1,571,419 -0.12(-0.66%)
Nov 17, 2023 17.63 17.68 17.37 17.58 1,266,905 +0.25(+1.45%)
Nov 16, 2023 17.48 17.55 17.13 17.33 2,423,078 -0.19(-1.10%)
Nov 15, 2023 17.32 17.71 17.32 17.52 2,141,414 +0.17(+1.00%)
Nov 14, 2023 16.77 17.51 16.72 17.35 2,369,980 +1.30(+8.07%)
Nov 13, 2023 16.33 16.36 16.04 16.05 2,382,320 -0.34(-2.07%)
Nov 10, 2023 16.55 16.60 16.18 16.39 2,523,848 +0.10(+0.59%)
Nov 09, 2023 16.57 16.67 16.24 16.30 998,709 -0.26(-1.58%)
Nov 08, 2023 16.81 16.81 16.51 16.56 1,067,145 -0.23(-1.38%)
Nov 07, 2023 16.75 16.87 16.61 16.79 1,440,770 -0.08(-0.46%)
Nov 06, 2023 17.04 17.11 16.62 16.87 1,688,003 -0.19(-1.13%)
Nov 03, 2023 16.78 17.18 16.68 17.06 1,919,346 +0.73(+4.50%)
Nov 02, 2023 15.87 16.36 15.66 16.32 3,429,360 +0.69(+4.39%)
Nov 01, 2023 15.55 15.72 15.41 15.64 2,076,603 -0.04(-0.25%)
Oct 31, 2023 15.72 15.84 15.54 15.68 866,489 +0.02(+0.12%)
Oct 30, 2023 15.73 15.86 15.46 15.66 1,794,696 +0.12(+0.75%)
Oct 27, 2023 15.62 15.69 15.35 15.54 2,355,730 -0.15(-0.99%)
Oct 26, 2023 15.08 15.97 15.08 15.70 2,748,681 +0.75(+5.05%)
Oct 25, 2023 14.85 15.06 14.70 14.94 2,738,940 -0.01(-0.06%)
Oct 24, 2023 15.12 15.17 14.70 14.95 1,824,107 -0.13(-0.83%)
Oct 23, 2023 14.89 15.38 14.89 15.08 1,934,631 +0.11(+0.71%)
Oct 20, 2023 15.74 15.93 14.66 14.97 4,560,417 -0.89(-5.61%)
Oct 19, 2023 16.01 16.31 15.78 15.86 1,677,227 -0.08(-0.49%)
Oct 18, 2023 16.03 16.21 15.86 15.94 1,708,993 -0.41(-2.48%)
Oct 17, 2023 15.84 16.61 15.84 16.34 1,730,743 +0.38(+2.36%)
Oct 16, 2023 15.70 16.04 15.66 15.97 1,829,002 +0.49(+3.19%)
Oct 13, 2023 15.75 15.84 15.45 15.47 1,829,730 -0.11(-0.68%)
Oct 12, 2023 16.02 16.02 15.48 15.58 1,530,215 -0.38(-2.36%)
Oct 11, 2023 16.01 16.26 15.77 15.96 1,611,311 -0.08(-0.48%)
Oct 10, 2023 16.02 16.22 15.99 16.03 1,943,542 +0.13(+0.79%)
Oct 09, 2023 15.89 16.14 15.87 15.91 1,349,477 -0.23(-1.44%)
Oct 06, 2023 16.12 16.50 15.97 16.14 1,389,396 -0.17(-1.07%)
Oct 05, 2023 15.95 16.35 15.88 16.31 1,474,471 +0.37(+2.30%)
Oct 04, 2023 15.67 16.03 15.67 15.95 1,703,312 +0.03(+0.18%)
Oct 03, 2023 16.02 16.03 15.77 15.92 2,101,342 -0.24(-1.50%)
Oct 02, 2023 16.47 16.58 16.02 16.16 1,479,804 -0.39(-2.34%)
Sep 29, 2023 16.68 16.88 16.45 16.55 1,360,815 +0.10(+0.59%)
Sep 28, 2023 16.35 16.68 16.33 16.45 1,596,371 +0.09(+0.53%)
Sep 27, 2023 16.48 16.50 16.19 16.36 1,696,206 -0.02(-0.12%)
Sep 26, 2023 16.62 16.76 16.34 16.38 2,127,344 -0.42(-2.48%)
Sep 25, 2023 16.48 16.81 16.70 16.80 982,359 +0.25(+1.52%)
Sep 22, 2023 16.70 16.79 16.51 16.55 1,226,316 -0.15(-0.93%)
Sep 21, 2023 16.76 16.97 16.55 16.70 1,469,843 -0.16(-0.97%)
Sep 20, 2023 17.01 17.38 16.86 16.87 1,730,428 -0.04(-0.23%)
Sep 19, 2023 16.87 17.00 16.67 16.90 1,541,724 +0.08(+0.46%)
Sep 18, 2023 17.02 17.05 16.70 16.83 1,667,051 -0.25(-1.47%)
Sep 15, 2023 16.90 17.15 16.78 17.08 5,475,443 -0.01(-0.06%)
Sep 14, 2023 16.98 17.24 16.94 17.09 2,014,114 +0.32(+1.90%)
Sep 13, 2023 16.87 16.94 16.38 16.77 2,075,747 +0.03(+0.17%)
Sep 12, 2023 16.23 16.78 16.16 16.74 1,758,305 +0.55(+3.40%)
Sep 11, 2023 16.44 16.57 16.08 16.19 1,443,956 -0.20(-1.24%)
Sep 08, 2023 16.19 16.51 16.04 16.39 1,026,568 +0.15(+0.89%)
Sep 07, 2023 16.25 16.39 16.07 16.25 1,044,941 -0.05(-0.30%)
Sep 06, 2023 16.82 16.93 16.17 16.30 1,530,314 -0.52(-3.11%)
Sep 05, 2023 17.25 17.45 16.77 16.82 1,993,705 -0.27(-1.58%)
Sep 01, 2023 16.93 17.25 16.90 17.09 1,235,696 +0.33(+1.96%)
Aug 31, 2023 16.31 16.77 16.31 16.76 2,347,566 +0.41(+2.48%)
Aug 30, 2023 16.32 16.40 16.15 16.35 2,203,763 -0.03(-0.18%)
Aug 29, 2023 16.16 16.42 16.07 16.38 1,052,721 +0.21(+1.30%)
Aug 28, 2023 16.32 16.45 16.12 16.17 1,495,067 +0.03(+0.18%)
Aug 25, 2023 16.20 16.39 15.82 16.14 1,350,105 +0.00(+0.00%)
Aug 24, 2023 16.00 16.40 16.00 16.14 826,208 +0.01(+0.06%)
Aug 23, 2023 15.80 16.13 15.63 16.13 1,188,815 +0.33(+2.12%)
Aug 22, 2023 16.41 16.54 15.68 15.80 2,087,835 -0.70(-4.23%)
Aug 21, 2023 16.77 16.81 16.37 16.50 901,501 -0.22(-1.31%)
Aug 18, 2023 16.44 16.82 16.44 16.72 1,005,897 +0.11(+0.63%)
Aug 17, 2023 16.80 16.86 16.54 16.61 946,393 -0.02(-0.11%)
Aug 16, 2023 16.88 17.02 16.62 16.63 1,002,114 -0.26(-1.53%)
Aug 15, 2023 17.28 17.32 16.78 16.89 1,232,855 -0.69(-3.91%)
Aug 14, 2023 17.57 17.64 17.39 17.58 1,068,464 -0.17(-0.97%)
Aug 11, 2023 17.53 17.77 17.50 17.75 829,682 +0.10(+0.54%)
Aug 10, 2023 17.75 17.96 17.50 17.65 1,363,669 +0.05(+0.27%)
Aug 09, 2023 17.71 17.77 17.49 17.60 740,714 -0.23(-1.29%)
Aug 08, 2023 17.60 17.87 17.15 17.83 1,092,249 -0.25(-1.37%)
Aug 07, 2023 17.88 18.10 17.72 18.08 1,188,668 +0.13(+0.75%)
Aug 04, 2023 17.75 18.25 17.72 17.95 1,370,276 +0.07(+0.37%)
Aug 03, 2023 17.49 17.92 17.33 17.88 1,564,424 +0.37(+2.13%)
Aug 02, 2023 17.34 17.57 17.24 17.51 1,540,744 -0.10(-0.54%)
Aug 01, 2023 18.07 18.07 17.43 17.60 1,705,930 -0.50(-2.74%)
Jul 31, 2023 18.28 18.48 17.99 18.10 1,733,477 -0.25(-1.35%)
Jul 28, 2023 18.06 18.43 17.87 18.35 1,721,937 +0.52(+2.89%)
Jul 27, 2023 18.24 18.24 17.74 17.83 2,028,339 -0.23(-1.27%)
Jul 26, 2023 17.61 18.18 17.61 18.06 1,645,238 +0.73(+4.19%)
Jul 25, 2023 17.40 17.81 17.26 17.34 2,482,111 -0.07(-0.38%)
Jul 24, 2023 17.52 17.81 17.29 17.40 2,247,451 -0.11(-0.65%)
Jul 21, 2023 18.07 18.07 17.30 17.52 2,236,884 -0.07(-0.38%)
Jul 20, 2023 17.91 17.91 17.43 17.59 2,291,422 -0.30(-1.66%)
Jul 19, 2023 17.44 17.91 17.25 17.88 1,513,922 +0.53(+3.03%)
Jul 18, 2023 16.56 17.37 16.54 17.36 1,529,472 +0.77(+4.67%)
Jul 17, 2023 16.34 16.71 16.29 16.58 1,101,130 +0.25(+1.52%)
Jul 14, 2023 16.99 16.99 16.25 16.33 1,476,076 -0.47(-2.79%)
Jul 13, 2023 16.60 17.00 16.52 16.80 1,301,854 +0.25(+1.50%)
Jul 12, 2023 16.61 16.74 16.42 16.55 1,441,854 +0.32(+2.00%)
Jul 11, 2023 16.13 16.45 16.03 16.23 1,545,462 +0.00(+0.00%)
Jul 10, 2023 15.94 16.48 15.94 16.23 1,389,905 +0.13(+0.83%)
Jul 07, 2023 15.47 16.20 15.43 16.10 1,601,194 +0.60(+3.88%)
Jul 06, 2023 15.65 15.65 15.20 15.49 1,274,552 -0.19(-1.22%)
Jul 05, 2023 15.61 15.88 15.52 15.68 849,487 -0.19(-1.20%)
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.