Associated Banc-Corp (ASBA)
NYSE: ASBA
· Real-Time Price · USD
25.11
0.13 (0.52%)
At close: Sep 26, 2025, 3:54 PM
25.11
0.00%
After-hours: Sep 26, 2025, 03:54 PM EDT
ASBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.08 | 25.11 | 25.00 | 25.11 | 25.11 | 0.52% | 6,371 |
| Sep 25, 2025 | 25.18 | 25.18 | 24.98 | 24.98 | 24.98 | -0.56% | 4,600 |
| Sep 24, 2025 | 25.15 | 25.15 | 25.01 | 25.12 | 25.12 | 0.08% | 8,643 |
| Sep 23, 2025 | 24.95 | 25.10 | 24.92 | 25.10 | 25.10 | 0.56% | 11,900 |
| Sep 22, 2025 | 25.19 | 25.19 | 24.92 | 24.96 | 24.96 | -0.95% | 20,542 |
| Sep 19, 2025 | 25.24 | 25.24 | 24.78 | 25.20 | 25.20 | -0.16% | 8,740 |
| Sep 18, 2025 | 25.24 | 25.24 | 25.01 | 25.24 | 25.24 | 0.36% | 19,601 |
| Sep 17, 2025 | 25.18 | 25.18 | 24.93 | 25.15 | 25.15 | 0.40% | 22,619 |
| Sep 16, 2025 | 25.05 | 25.06 | 24.93 | 25.05 | 25.05 | 0.24% | 7,400 |
| Sep 15, 2025 | 24.85 | 25.05 | 24.78 | 24.99 | 24.99 | 0.04% | 16,100 |
| Sep 12, 2025 | 24.95 | 24.98 | 24.88 | 24.98 | 24.98 | 0.77% | 8,504 |
| Sep 11, 2025 | 24.90 | 24.92 | 24.72 | 24.79 | 24.79 | -0.16% | 18,700 |
| Sep 10, 2025 | 24.97 | 24.97 | 24.82 | 24.83 | 24.83 | 0.08% | 5,900 |
| Sep 9, 2025 | 25.05 | 25.05 | 24.80 | 24.81 | 24.81 | -0.92% | 8,502 |
| Sep 8, 2025 | 24.96 | 25.15 | 24.96 | 25.04 | 25.04 | 0.36% | 16,000 |
| Sep 5, 2025 | 24.86 | 25.00 | 24.83 | 24.95 | 24.95 | 0.48% | 19,123 |
| Sep 4, 2025 | 24.64 | 24.83 | 24.62 | 24.83 | 24.83 | 0.77% | 11,714 |
| Sep 3, 2025 | 24.57 | 24.65 | 24.54 | 24.64 | 24.64 | 0.41% | 9,407 |
| Sep 2, 2025 | 24.89 | 24.89 | 24.53 | 24.54 | 24.54 | -0.08% | 20,800 |
| Aug 29, 2025 | 24.85 | 24.98 | 24.53 | 24.56 | 24.56 | -0.81% | 58,100 |