Skip to main content

Associated Banc-Corp (NY: ASB )

19.93 -0.34 (-1.70%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 20.37 20.69 20.08 20.27 1,057,733 -0.05(-0.25%)
Apr 12, 2024 20.27 20.51 20.18 20.32 881,493 -0.24(-1.17%)
Apr 11, 2024 20.65 20.69 20.22 20.56 1,029,087 -0.03(-0.15%)
Apr 10, 2024 20.90 20.99 20.38 20.59 1,542,837 -0.87(-4.05%)
Apr 09, 2024 21.52 21.68 21.34 21.46 1,331,292 +0.02(+0.09%)
Apr 08, 2024 21.18 21.54 21.08 21.44 1,040,804 +0.41(+1.95%)
Apr 05, 2024 20.89 21.15 20.85 21.03 920,176 +0.05(+0.24%)
Apr 04, 2024 21.09 21.41 20.89 20.98 1,470,400 +0.12(+0.58%)
Apr 03, 2024 20.71 21.01 20.70 20.86 960,567 +0.05(+0.24%)
Apr 02, 2024 21.08 21.09 20.72 20.81 1,286,438 -0.46(-2.16%)
Apr 01, 2024 21.51 21.53 21.15 21.27 1,279,783 -0.24(-1.12%)
Mar 28, 2024 21.26 21.45 21.19 21.51 1,876,999 +0.25(+1.18%)
Mar 27, 2024 20.66 21.26 20.64 21.26 1,005,325 +0.74(+3.61%)
Mar 26, 2024 20.78 20.80 20.44 20.52 1,065,574 -0.10(-0.48%)
Mar 25, 2024 20.56 20.83 20.56 20.62 884,463 +0.05(+0.24%)
Mar 22, 2024 21.07 21.17 20.52 20.57 1,209,167 -0.44(-2.09%)
Mar 21, 2024 20.85 21.25 20.84 21.01 1,919,456 +0.21(+1.01%)
Mar 20, 2024 20.28 20.98 20.14 20.80 1,113,635 +0.51(+2.51%)
Mar 19, 2024 19.97 20.39 19.97 20.29 770,892 +0.25(+1.25%)
Mar 18, 2024 20.24 20.30 20.01 20.04 1,301,999 -0.21(-1.04%)
Mar 15, 2024 19.99 20.51 19.96 20.25 2,401,202 +0.17(+0.85%)
Mar 14, 2024 20.59 20.66 19.94 20.08 1,042,731 -0.62(-3.00%)
Mar 13, 2024 20.77 21.07 20.59 20.70 989,974 -0.12(-0.58%)
Mar 12, 2024 21.06 21.21 20.73 20.82 947,770 -0.29(-1.37%)
Mar 11, 2024 21.07 21.27 20.89 21.11 1,433,023 -0.02(-0.09%)
Mar 08, 2024 21.35 21.52 21.11 21.13 1,081,510 +0.01(+0.05%)
Mar 07, 2024 21.44 21.59 20.88 21.12 1,641,564 -0.12(-0.56%)
Mar 06, 2024 21.39 21.53 20.75 21.24 1,882,504 -0.19(-0.89%)
Mar 05, 2024 20.52 21.46 20.52 21.43 1,830,944 +0.81(+3.93%)
Mar 04, 2024 20.80 21.07 20.55 20.62 1,161,537 -0.02(-0.10%)
Mar 01, 2024 20.68 20.70 20.18 20.64 885,922 -0.20(-0.96%)
Feb 29, 2024 20.80 21.03 20.65 20.84 1,209,481 +0.42(+2.06%)
Feb 28, 2024 20.43 20.82 20.36 20.42 932,013 -0.20(-0.96%)
Feb 27, 2024 20.42 20.65 20.33 20.62 1,212,993 +0.37(+1.81%)
Feb 26, 2024 20.28 20.56 20.08 20.25 886,780 -0.16(-0.78%)
Feb 23, 2024 20.40 20.68 20.16 20.41 1,522,213 +0.01(+0.05%)
Feb 22, 2024 20.47 20.61 20.24 20.40 1,428,256 -0.06(-0.29%)
Feb 21, 2024 20.48 20.63 20.29 20.46 1,165,065 -0.10(-0.48%)
Feb 20, 2024 20.33 20.72 20.33 20.56 1,108,619 -0.06(-0.29%)
Feb 16, 2024 20.26 20.83 20.11 20.62 2,088,989 +0.09(+0.43%)
Feb 15, 2024 19.94 20.62 19.92 20.53 1,766,203 +0.72(+3.65%)
Feb 14, 2024 19.85 19.89 19.51 19.81 1,450,227 +0.29(+1.47%)
Feb 13, 2024 19.88 19.97 19.19 19.52 2,164,924 -1.01(-4.92%)
Feb 12, 2024 19.98 20.79 19.98 20.53 1,595,722 +0.49(+2.47%)
Feb 09, 2024 19.71 20.13 19.51 20.03 1,825,588 +0.33(+1.66%)
Feb 08, 2024 19.50 19.76 19.47 19.71 1,058,002 +0.04(+0.20%)
Feb 07, 2024 19.81 19.93 19.24 19.67 2,179,753 -0.04(-0.20%)
Feb 06, 2024 19.71 19.94 19.60 19.71 2,279,455 -0.05(-0.25%)
Feb 05, 2024 20.06 20.07 19.61 19.76 2,628,773 -0.56(-2.78%)
Feb 02, 2024 20.03 20.74 20.03 20.32 3,686,470 -0.30(-1.44%)
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.