Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
24.46
-0.70 (-2.78%)
Mar 9, 2026, 2:22 PM EDT - Market open

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.7124.7123.8724.36--3.18%1,077,154
Mar 6, 202625.1125.3024.5825.1625.16-2.97%2,620,161
Mar 5, 202626.1526.4025.7125.9325.93-1.59%2,730,387
Mar 4, 202626.5526.6026.2926.3526.35-0.04%6,194,846
Mar 3, 202625.8726.6525.6126.3626.36-0.83%1,638,219
Mar 2, 202625.6426.7825.4226.5826.580.64%1,896,540
Feb 27, 202627.4227.6126.1126.4126.17-5.95%2,844,562
Feb 26, 202627.7628.2127.6428.0827.821.70%1,873,830
Feb 25, 202627.5427.6827.2927.6127.361.36%1,612,748
Feb 24, 202627.0527.3126.8527.2426.990.18%1,838,029
Feb 23, 202628.4028.6226.9027.1926.94-4.80%3,031,378
Feb 20, 202628.2528.7027.9728.5628.300.78%2,515,234
Feb 19, 202628.0728.3527.9428.3428.08-0.04%2,505,032
Feb 18, 202628.2628.8028.2528.3528.090.43%1,777,818
Feb 17, 202627.8828.3627.7028.2327.971.36%2,228,788
Feb 13, 202627.4027.9027.1527.8527.601.05%2,180,816
Feb 12, 202628.5628.7427.1627.5627.31-2.58%3,108,904
Feb 11, 202629.1729.4928.2228.2928.03-2.18%2,415,929
Feb 10, 202629.0929.4228.4228.9228.66-1.09%1,695,631
Feb 9, 202629.0829.4129.0029.2428.97-0.44%1,721,788
Feb 6, 202629.0629.5228.8629.3729.102.33%1,875,457
Feb 5, 202628.8729.1528.3128.7028.44-0.31%2,809,743
Feb 4, 202628.3829.2128.3328.7928.531.95%3,215,780
Feb 3, 202627.7928.4527.6228.2427.981.58%3,160,266
Feb 2, 202627.2528.1527.1127.8027.551.98%2,631,707
Jan 30, 202627.2027.4127.0227.2627.01-0.33%2,192,210
Jan 29, 202627.0127.3626.8327.3527.102.05%2,261,335
Jan 28, 202626.7727.2226.6926.8026.560.19%2,747,499
Jan 27, 202627.1027.1026.4826.7526.51-0.78%2,615,692
Jan 26, 202626.5026.9626.3226.9626.721.97%2,748,701
Jan 23, 202628.0228.0226.3426.4426.20-3.75%3,067,280
Jan 22, 202627.5027.9027.3327.4727.220.62%2,843,051
Jan 21, 202626.3127.3926.3027.3027.054.40%3,078,308
Jan 20, 202626.0226.4425.9526.1525.91-1.47%1,551,094
Jan 16, 202626.6126.8226.5126.5426.30-0.60%3,448,609
Jan 15, 202626.3227.0526.3226.7026.461.52%1,631,191
Jan 14, 202626.1726.4025.9426.3026.061.11%1,748,729
Jan 13, 202626.1126.3725.9626.0125.77-0.04%1,998,821
Jan 12, 202626.1126.3525.9126.0225.78-1.59%1,357,008
Jan 9, 202626.9227.1226.4326.4426.20-1.38%1,832,833
Jan 8, 202626.4327.1626.3626.8126.571.25%4,760,772
Jan 7, 202626.7726.9226.3326.4826.24-1.45%2,141,140
Jan 6, 202626.2826.8826.2126.8726.631.63%2,318,748
Jan 5, 202625.6926.7725.6426.4426.202.64%2,812,416
Jan 2, 202625.7425.9925.3625.7625.53-2,051,297
Dec 31, 202526.0326.0325.7325.7625.53-0.66%1,313,358
Dec 30, 202526.1126.1625.8925.9325.69-0.58%1,330,735
Dec 29, 202526.4126.4326.0426.0825.84-1.06%1,882,988
Dec 26, 202526.5626.7226.2926.3626.12-0.72%969,829
Dec 24, 202526.5526.6426.3826.5526.310.30%593,015
Dec 23, 202526.6826.7126.4626.4726.23-0.82%2,068,712
Dec 22, 202526.4826.9726.4726.6926.450.98%1,826,786
Dec 19, 202526.4826.6526.2826.4326.19-0.60%3,744,271
Dec 18, 202526.5826.7326.3726.5926.350.87%3,028,724
Dec 17, 202526.7127.0226.3126.3626.12-1.49%3,178,772
Dec 16, 202527.0027.0226.6726.7626.52-0.67%2,271,319
Dec 15, 202527.3327.4626.8726.9426.70-0.59%1,992,114
Dec 12, 202527.4127.4526.8727.1026.85-0.15%1,786,531
Dec 11, 202527.0127.5827.0127.1426.890.26%2,449,634
Dec 10, 202526.1627.2726.1627.0726.823.48%2,456,900
Dec 9, 202526.1626.4826.0126.1625.920.15%2,119,681
Dec 8, 202526.1826.3825.9826.1225.88-1,589,057
Dec 5, 202525.9326.3025.8326.1225.880.35%2,070,203
Dec 4, 202525.7026.0525.6226.0325.790.74%2,880,085
Dec 3, 202525.5125.9325.4325.8425.611.69%2,345,327
Dec 2, 202526.1426.1425.4125.4125.18-1.66%1,670,798
Dec 1, 202525.8025.9725.6325.8425.61-1.71%2,565,460
Nov 28, 202526.3426.3626.2026.2925.81-0.08%555,890
Nov 26, 202526.2726.5926.2726.3125.83-0.45%1,192,915
Nov 25, 202525.7626.6025.6726.4325.953.32%1,675,577
Nov 24, 202525.5625.7325.3925.5825.12-0.20%1,461,168
Nov 21, 202524.7825.9124.7825.6325.174.10%1,591,715
Nov 20, 202525.1125.3624.5824.6224.17-0.40%1,792,689
Nov 19, 202524.5624.8324.4724.7224.270.73%1,218,924
Nov 18, 202524.0224.6123.9324.5424.101.70%1,613,672
Nov 17, 202525.1925.2724.0524.1323.69-4.62%1,469,755
Nov 14, 202525.2725.3424.8825.3024.84-0.32%1,377,488
Nov 13, 202525.4825.8225.2525.3824.92-0.63%1,186,346
Nov 12, 202525.5626.0025.4225.5425.08-1,484,535
Nov 11, 202525.5925.7125.2825.5425.08-0.39%1,054,498
Nov 10, 202525.7725.8825.4025.6425.180.27%1,595,282
Nov 7, 202525.1525.5724.9225.5725.111.27%1,230,934
Nov 6, 202525.3325.5424.9525.2524.79-0.59%1,191,330
Nov 5, 202525.0725.6024.7925.4024.941.40%1,674,668
Nov 4, 202524.6525.0524.4725.0524.600.64%1,829,217
Nov 3, 202524.7024.9024.3424.8924.440.48%1,197,853
Oct 31, 202524.5824.8924.3324.7724.320.16%1,511,120
Oct 30, 202524.7025.2824.6924.7324.28-0.36%1,919,936
Oct 29, 202525.0625.4124.6924.8224.37-0.80%2,088,477
Oct 28, 202525.4225.4824.9225.0224.57-1.38%1,776,904
Oct 27, 202525.7525.8125.2525.3724.91-0.86%2,002,735
Oct 24, 202525.4625.9725.1525.5925.131.07%1,591,821
Oct 23, 202525.2425.4024.9825.3224.860.40%1,836,931
Oct 22, 202525.4525.5725.0925.2224.76-0.51%1,831,529
Oct 21, 202525.1425.4725.1425.3524.890.12%1,483,706
Oct 20, 202524.5725.3824.3925.3224.863.94%1,457,365
Oct 17, 202524.3824.5724.1024.3623.921.04%2,315,003
Oct 16, 202525.4425.4523.8624.1123.67-5.64%2,080,742
Oct 15, 202526.4026.4525.4425.5525.09-3.11%1,544,280
Oct 14, 202525.2626.5525.1826.3725.893.94%1,467,413