Associated Banc-Corp (NY: ASB )

27.31 +0.60 (+2.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 26.76 27.36 26.65 27.31 1,928,487 +0.60(+2.25%)
Nov 21, 2024 26.77 26.98 26.50 26.71 1,758,058 +0.16(+0.60%)
Nov 20, 2024 26.10 26.57 25.80 26.55 2,666,345 +0.44(+1.69%)
Nov 19, 2024 26.10 26.52 26.02 26.11 3,341,737 -0.43(-1.62%)
Nov 18, 2024 26.73 26.94 26.52 26.54 4,896,983 -0.06(-0.23%)
Nov 15, 2024 26.44 26.63 25.99 26.60 9,644,727 -0.07(-0.26%)
Nov 14, 2024 27.44 27.45 26.41 26.67 1,139,703 -0.59(-2.16%)
Nov 13, 2024 27.70 28.05 27.18 27.26 1,258,289 -0.32(-1.16%)
Nov 12, 2024 27.51 27.92 27.38 27.58 1,208,439 -0.06(-0.22%)
Nov 11, 2024 27.35 28.18 27.16 27.64 1,436,547 +0.86(+3.21%)
Nov 08, 2024 26.98 27.08 26.54 26.78 1,612,161 -0.08(-0.30%)
Nov 07, 2024 27.58 27.66 26.85 26.86 2,707,434 -1.28(-4.55%)
Nov 06, 2024 25.67 28.18 25.67 28.14 5,195,767 +4.15(+17.30%)
Nov 05, 2024 23.39 24.01 23.39 23.99 1,011,010 +0.61(+2.61%)
Nov 04, 2024 23.46 23.53 23.01 23.38 1,151,683 -0.18(-0.76%)
Nov 01, 2024 23.92 24.02 23.52 23.56 1,068,295 -0.18(-0.76%)
Oct 31, 2024 24.16 24.16 23.70 23.74 1,766,561 -0.28(-1.17%)
Oct 30, 2024 23.63 24.31 23.53 24.02 1,656,707 +0.47(+2.00%)
Oct 29, 2024 23.69 23.74 23.51 23.55 1,084,247 -0.23(-0.97%)
Oct 28, 2024 23.16 23.84 22.88 23.78 1,480,293 +0.87(+3.80%)
Oct 25, 2024 24.03 24.20 22.79 22.91 2,196,911 +0.23(+1.01%)
Oct 24, 2024 22.59 22.72 22.11 22.68 2,383,026 +0.22(+0.98%)
Oct 23, 2024 22.28 22.49 22.19 22.46 2,197,925 +0.04(+0.18%)
Oct 22, 2024 22.10 22.46 21.90 22.42 1,115,817 +0.36(+1.63%)
Oct 21, 2024 22.80 22.82 21.98 22.06 1,314,517 -0.79(-3.46%)
Oct 18, 2024 23.17 23.18 22.77 22.85 1,364,442 -0.31(-1.34%)
Oct 17, 2024 22.95 23.22 22.82 23.16 1,060,639 +0.26(+1.14%)
Oct 16, 2024 22.67 23.08 22.50 22.90 1,281,549 +0.50(+2.23%)
Oct 15, 2024 22.21 22.95 22.09 22.40 1,514,749 +0.31(+1.40%)
Oct 14, 2024 21.91 22.18 21.71 22.09 1,073,009 +0.20(+0.91%)
Oct 11, 2024 21.47 22.06 21.43 21.89 1,240,402 +0.55(+2.58%)
Oct 10, 2024 21.09 21.43 20.97 21.34 1,545,212 +0.09(+0.42%)
Oct 09, 2024 20.99 21.57 20.99 21.25 869,748 +0.13(+0.62%)
Oct 08, 2024 21.08 21.31 20.91 21.12 976,745 -0.09(-0.42%)
Oct 07, 2024 20.89 21.23 20.89 21.21 1,032,631 +0.19(+0.90%)
Oct 04, 2024 21.11 21.29 20.96 21.02 904,262 +0.36(+1.74%)
Oct 03, 2024 20.47 20.71 20.31 20.66 720,001 +0.02(+0.10%)
Oct 02, 2024 20.54 20.84 20.54 20.64 854,488 -0.01(-0.05%)
Oct 01, 2024 21.44 21.44 20.57 20.65 1,049,116 -0.89(-4.13%)
Sep 30, 2024 21.27 21.76 21.26 21.54 984,023 +0.10(+0.47%)
Sep 27, 2024 21.76 21.84 21.35 21.44 1,232,804 -0.02(-0.09%)
Sep 26, 2024 21.49 21.60 21.24 21.46 1,066,922 +0.29(+1.37%)
Sep 25, 2024 21.37 21.42 21.09 21.17 1,048,883 -0.23(-1.07%)
Sep 24, 2024 21.59 21.69 21.27 21.40 1,243,664 -0.12(-0.56%)
Sep 23, 2024 21.75 21.86 21.41 21.52 860,431 -0.17(-0.78%)
Sep 20, 2024 22.03 22.07 21.68 21.69 3,139,859 -0.50(-2.25%)
Sep 19, 2024 22.07 22.30 21.66 22.19 1,168,183 +0.66(+3.07%)
Sep 18, 2024 21.48 22.22 21.27 21.53 1,130,623 +0.02(+0.09%)
Sep 17, 2024 21.62 21.96 21.34 21.51 705,159 +0.15(+0.70%)
Sep 16, 2024 21.39 21.58 21.12 21.36 945,789 +0.09(+0.42%)
Sep 13, 2024 20.75 21.30 20.71 21.27 1,539,570 +0.80(+3.91%)
Sep 12, 2024 20.65 20.73 20.37 20.47 1,320,025 -0.07(-0.34%)
Sep 11, 2024 20.77 20.89 20.20 20.54 1,401,385 -0.47(-2.24%)
Sep 10, 2024 21.36 21.38 20.66 21.01 1,132,790 -0.39(-1.82%)
Sep 09, 2024 21.23 21.57 21.18 21.40 1,305,097 +0.15(+0.71%)
Sep 06, 2024 21.93 22.08 21.17 21.25 1,790,628 -0.57(-2.61%)
Sep 05, 2024 22.43 22.43 21.79 21.82 1,323,249 -0.36(-1.62%)
Sep 04, 2024 22.36 22.61 22.12 22.18 852,399 -0.24(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.