Associated Banc-Corp (ASB)
NYSE: ASB
· Real-Time Price · USD
26.51
1.30 (5.16%)
At close: Aug 22, 2025, 3:59 PM
26.49
-0.08%
After-hours: Aug 22, 2025, 05:29 PM EDT
ASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.38 | 26.62 | 25.38 | 26.49 | 26.49 | 5.08% | 1,544,087 |
| Aug 21, 2025 | 25.10 | 25.33 | 25.03 | 25.21 | 25.21 | -0.47% | 645,310 |
| Aug 20, 2025 | 25.24 | 25.37 | 25.01 | 25.33 | 25.33 | 0.80% | 1,028,020 |
| Aug 19, 2025 | 25.13 | 25.49 | 25.10 | 25.13 | 25.13 | -0.48% | 830,900 |
| Aug 18, 2025 | 24.80 | 25.25 | 24.66 | 25.25 | 25.25 | 1.61% | 1,210,930 |
| Aug 15, 2025 | 25.48 | 25.48 | 24.85 | 24.85 | 24.85 | -2.36% | 1,138,050 |
| Aug 14, 2025 | 24.91 | 25.46 | 24.91 | 25.45 | 25.45 | 0.39% | 952,900 |
| Aug 13, 2025 | 24.89 | 25.37 | 24.72 | 25.35 | 25.35 | 2.47% | 1,072,800 |
| Aug 12, 2025 | 24.25 | 24.80 | 23.98 | 24.74 | 24.74 | 3.47% | 1,213,440 |
| Aug 11, 2025 | 24.02 | 24.15 | 23.74 | 23.91 | 23.91 | -0.37% | 1,018,597 |
| Aug 8, 2025 | 24.03 | 24.10 | 23.66 | 24.00 | 24.00 | 0.93% | 1,167,945 |
| Aug 7, 2025 | 24.24 | 24.25 | 23.69 | 23.78 | 23.78 | -1.00% | 1,763,900 |
| Aug 6, 2025 | 24.29 | 24.33 | 24.01 | 24.02 | 24.02 | -1.11% | 2,073,531 |
| Aug 5, 2025 | 24.39 | 24.50 | 23.83 | 24.29 | 24.29 | -0.41% | 2,737,702 |
| Aug 4, 2025 | 24.17 | 24.41 | 24.02 | 24.39 | 24.39 | 1.25% | 1,417,818 |
| Aug 1, 2025 | 24.21 | 24.27 | 23.63 | 24.09 | 24.09 | -2.63% | 1,578,580 |
| Jul 31, 2025 | 24.99 | 25.10 | 24.62 | 24.74 | 24.74 | -1.71% | 1,714,700 |
| Jul 30, 2025 | 25.37 | 25.50 | 24.92 | 25.17 | 25.17 | -0.24% | 1,768,800 |
| Jul 29, 2025 | 25.71 | 25.71 | 25.07 | 25.23 | 25.23 | -0.71% | 1,574,700 |
| Jul 28, 2025 | 25.64 | 25.82 | 25.34 | 25.41 | 25.41 | -0.74% | 1,744,100 |