Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
26.12
+0.09 (0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9326.3025.8326.1226.120.35%2,064,286
Dec 4, 202525.7026.0525.6226.0326.030.74%2,880,085
Dec 3, 202525.5125.9325.4325.8425.841.69%2,345,327
Dec 2, 202526.1426.1425.4125.4125.41-1.66%1,670,795
Dec 1, 202525.8025.9725.6325.8425.84-1.71%2,539,097
Nov 28, 202526.3426.3626.2026.2926.05-0.08%555,890
Nov 26, 202526.2726.5926.2726.3126.07-0.45%1,192,915
Nov 25, 202525.7626.6025.6726.4326.193.32%1,675,577
Nov 24, 202525.5625.7325.3925.5825.35-0.20%1,461,168
Nov 21, 202524.7825.9124.7825.6325.404.10%1,591,715
Nov 20, 202525.1125.3624.5824.6224.40-0.40%1,792,689
Nov 19, 202524.5624.8324.4724.7224.490.73%1,218,924
Nov 18, 202524.0224.6123.9324.5424.321.70%1,613,672
Nov 17, 202525.1925.2724.0524.1323.91-4.62%1,469,755
Nov 14, 202525.2725.3424.8825.3025.07-0.32%1,377,488
Nov 13, 202525.4825.8225.2525.3825.15-0.63%1,186,346
Nov 12, 202525.5626.0025.4225.5425.31-1,484,535
Nov 11, 202525.5925.7125.2825.5425.31-0.39%1,054,498
Nov 10, 202525.7725.8825.4025.6425.410.27%1,595,282
Nov 7, 202525.1525.5724.9225.5725.341.27%1,230,934
Nov 6, 202525.3325.5424.9525.2525.02-0.59%1,191,330
Nov 5, 202525.0725.6024.7925.4025.171.40%1,674,668
Nov 4, 202524.6525.0524.4725.0524.820.64%1,829,217
Nov 3, 202524.7024.9024.3424.8924.660.48%1,197,853
Oct 31, 202524.5824.8924.3324.7724.540.16%1,511,120
Oct 30, 202524.7025.2824.6924.7324.50-0.36%1,919,936
Oct 29, 202525.0625.4124.6924.8224.59-0.80%2,088,477
Oct 28, 202525.4225.4824.9225.0224.79-1.38%1,776,904
Oct 27, 202525.7525.8125.2525.3725.14-0.86%2,002,735
Oct 24, 202525.4625.9725.1525.5925.361.07%1,591,821
Oct 23, 202525.2425.4024.9825.3225.090.40%1,836,931
Oct 22, 202525.4525.5725.0925.2224.99-0.51%1,831,529
Oct 21, 202525.1425.4725.1425.3525.120.12%1,483,706
Oct 20, 202524.5725.3824.3925.3225.093.94%1,457,365
Oct 17, 202524.3824.5724.1024.3624.141.04%2,315,003
Oct 16, 202525.4425.4523.8624.1123.89-5.64%2,080,742
Oct 15, 202526.4026.4525.4425.5525.32-3.11%1,544,280
Oct 14, 202525.2626.5525.1826.3726.133.94%1,467,413
Oct 13, 202525.0825.3924.9425.3725.142.80%1,167,295
Oct 10, 202526.2326.4124.6624.6824.45-5.84%3,238,988
Oct 9, 202526.0526.3425.8726.2125.970.42%1,591,993
Oct 8, 202526.8726.8726.0826.1025.86-1.62%1,258,570
Oct 7, 202526.6526.8826.4326.5326.29-0.26%1,434,260
Oct 6, 202526.2826.8526.0426.6026.362.31%1,777,851
Oct 3, 202525.8626.1725.8026.0025.761.13%1,027,162
Oct 2, 202525.5425.8125.4125.7125.480.63%1,213,664
Oct 1, 202525.5125.6825.1825.5525.32-0.62%1,342,363
Sep 30, 202525.9426.0725.2625.7125.48-0.89%1,514,694
Sep 29, 202526.0726.1825.6725.9425.70-0.46%1,904,319
Sep 26, 202525.8826.0825.6826.0625.821.09%1,766,169
Sep 25, 202525.7625.8525.4925.7825.54-0.08%1,304,226
Sep 24, 202525.9426.0425.6525.8025.56-0.15%1,354,636
Sep 23, 202525.8626.3325.7625.8425.600.08%1,060,611
Sep 22, 202526.2026.3325.6525.8225.58-1.71%1,013,747
Sep 19, 202526.5926.6026.1126.2726.03-1.05%2,498,484
Sep 18, 202526.0226.6425.9526.5526.312.43%1,224,359
Sep 17, 202525.6726.6025.6725.9225.681.09%1,495,272
Sep 16, 202525.8925.9225.3425.6425.41-1.08%1,099,572
Sep 15, 202526.3326.5025.8425.9225.68-1.26%1,371,283
Sep 12, 202526.3026.4826.1026.2526.01-0.64%1,592,683
Sep 11, 202526.3626.4425.9926.4226.180.53%1,706,760
Sep 10, 202526.1826.5626.1326.2826.040.38%942,310
Sep 9, 202526.5026.6226.0726.1825.94-1.32%1,551,130
Sep 8, 202526.5426.6526.1726.5326.29-0.41%1,632,852
Sep 5, 202526.7927.0426.2726.6426.40-0.19%1,564,943
Sep 4, 202526.4726.7026.2126.6926.451.64%879,251
Sep 3, 202526.1826.5626.0326.2626.02-0.27%1,459,287
Sep 2, 202526.3526.5526.0726.3326.09-2.37%1,220,607
Aug 29, 202527.2427.4626.9226.9726.50-0.15%1,870,961
Aug 28, 202527.0327.1326.7627.0126.540.26%1,470,815
Aug 27, 202526.6327.1726.6326.9426.470.86%1,037,426
Aug 26, 202526.4126.8526.3726.7126.241.33%1,173,470
Aug 25, 202526.4426.5426.3226.3625.90-0.49%722,748
Aug 22, 202525.3826.6225.3826.4926.025.08%1,544,087
Aug 21, 202525.1025.3325.0325.2124.77-0.47%645,310
Aug 20, 202525.2425.3725.0125.3324.880.80%1,028,020
Aug 19, 202525.1325.4925.1025.1324.69-0.48%830,858
Aug 18, 202524.8025.2524.6625.2524.811.61%1,210,930
Aug 15, 202525.4825.4824.8524.8524.41-2.36%1,138,050
Aug 14, 202524.9125.4624.9125.4525.000.39%952,883
Aug 13, 202524.8925.3724.7225.3524.902.47%1,072,793
Aug 12, 202524.2524.8023.9824.7424.313.47%1,213,440
Aug 11, 202524.0224.1523.7423.9123.49-0.37%1,018,597
Aug 8, 202524.0324.1023.6624.0023.580.93%1,167,945
Aug 7, 202524.2424.2523.6923.7823.36-1.00%1,763,879
Aug 6, 202524.2924.3324.0124.0223.60-1.11%2,073,531
Aug 5, 202524.3924.5023.8324.2923.86-0.41%2,737,702
Aug 4, 202524.1724.4124.0224.3923.961.25%1,417,818
Aug 1, 202524.2124.2723.6324.0923.67-2.63%1,578,580
Jul 31, 202524.9925.1024.6224.7424.31-1.71%1,714,690
Jul 30, 202525.3725.5024.9225.1724.73-0.24%1,768,782
Jul 29, 202525.7125.7125.0725.2324.79-0.71%1,574,699
Jul 28, 202525.6425.8225.3425.4124.96-0.74%1,744,092
Jul 25, 202525.5525.7625.0725.6025.151.31%1,965,528
Jul 24, 202525.7125.8625.2425.2724.83-2.43%2,199,687
Jul 23, 202526.0026.0025.6925.9025.440.50%1,800,731
Jul 22, 202525.5925.9025.3925.7725.320.59%1,559,427
Jul 21, 202525.7826.1725.5725.6225.17-0.77%1,232,684
Jul 18, 202525.8125.9425.6425.8225.370.47%3,318,700
Jul 17, 202525.3425.8525.2525.7025.251.30%2,013,353