Skip to main content
Associated Banc-Corp (ASB)
NYSE: ASB · Real-Time Price · USD
28.15
+0.07 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
28.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Associated Banc-Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3828.4927.9828.1528.150.25%1,692,650
Apr 27, 202627.4028.2327.4028.0828.082.67%2,583,215
Apr 24, 202627.8828.1227.2327.3527.35-2.01%2,960,309
Apr 23, 202627.9128.1027.5727.9127.910.22%2,207,787
Apr 22, 202628.0128.1327.7327.8527.85-0.14%1,857,713
Apr 21, 202628.3428.5827.8227.8927.89-1.66%1,967,242
Apr 20, 202628.0028.5327.9528.3628.360.78%1,858,586
Apr 17, 202627.8328.6827.6828.1428.142.51%3,090,522
Apr 16, 202627.5427.6927.3527.4527.45-0.58%1,770,519
Apr 15, 202627.5427.7927.3227.6127.610.33%2,211,486
Apr 14, 202627.7427.8027.4527.5227.52-1.22%1,817,993
Apr 13, 202627.2727.9127.1527.8627.861.38%2,046,961
Apr 10, 202627.5927.6027.3327.4827.48-0.58%2,042,509
Apr 9, 202627.1227.7827.0527.6427.641.54%1,891,892
Apr 8, 202627.2527.4727.0027.2227.223.07%2,587,207
Apr 7, 202626.8026.8026.2426.4126.410.42%2,420,716
Apr 6, 202625.9926.3925.8726.3026.301.23%2,059,056
Apr 2, 202625.6626.0225.4525.9825.98-0.73%2,448,622
Apr 1, 202626.1426.3825.9926.1726.171.20%2,037,930
Mar 31, 202625.4525.8925.2025.8625.863.61%3,312,076
Mar 30, 202625.1825.1924.8224.9624.960.36%2,151,011
Mar 27, 202625.3825.3924.7924.8724.87-2.01%2,420,157
Mar 26, 202625.0625.4324.9525.3825.380.55%1,894,062
Mar 25, 202625.2325.4024.9325.2425.241.12%1,737,963
Mar 24, 202624.4125.1824.4124.9624.960.81%2,611,156
Mar 23, 202625.1425.3124.6524.7624.761.35%3,289,022
Mar 20, 202624.5324.5924.1624.4324.43-0.29%4,595,858
Mar 19, 202624.2624.6823.9624.5024.500.66%2,485,459
Mar 18, 202624.6224.7224.2424.3424.34-1.54%2,125,923
Mar 17, 202624.9625.0124.5024.7224.720.53%1,912,963
Mar 16, 202624.7725.0024.5824.5924.590.45%2,002,509
Mar 13, 202624.9325.0224.4224.4824.48-0.89%2,091,805
Mar 12, 202624.3224.7624.1324.7024.70-0.36%2,433,563
Mar 11, 202624.9825.1724.5524.7924.79-1.43%2,037,326
Mar 10, 202625.0925.6724.6725.1525.150.28%2,800,056
Mar 9, 202624.7125.1923.8725.0825.08-0.32%2,643,499
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