Associated Banc-Corp (NY: ASB )

21.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.48 20.60 20.18 20.53 964,765 +0.08(+0.39%)
May 27, 2021 20.30 20.49 20.20 20.45 1,757,055 +0.50(+2.49%)
May 26, 2021 19.81 20.03 19.58 19.96 2,099,284 +0.18(+0.90%)
May 25, 2021 20.36 20.58 19.76 19.78 1,678,413 -0.58(-2.83%)
May 24, 2021 20.59 20.59 20.27 20.35 1,122,312 -0.19(-0.91%)
May 21, 2021 20.28 20.76 20.28 20.54 1,314,281 +0.37(+1.85%)
May 20, 2021 20.15 20.24 19.85 20.17 1,295,230 -0.07(-0.35%)
May 19, 2021 20.00 20.26 19.69 20.24 1,333,333 -0.09(-0.44%)
May 18, 2021 20.62 20.79 20.32 20.33 892,519 -0.35(-1.67%)
May 17, 2021 20.49 20.76 20.32 20.67 2,089,956 +0.08(+0.39%)
May 14, 2021 20.43 20.61 20.27 20.59 1,433,325 +0.23(+1.13%)
May 13, 2021 19.75 20.45 19.63 20.36 1,871,909 +0.56(+2.82%)
May 12, 2021 20.47 20.58 19.76 19.81 1,510,104 -0.39(-1.93%)
May 11, 2021 20.07 20.53 20.01 20.20 1,578,290 -0.09(-0.44%)
May 10, 2021 20.70 21.01 20.26 20.28 1,761,881 -0.20(-0.99%)
May 07, 2021 20.09 20.56 20.01 20.49 1,441,703 +0.00(+0.00%)
May 06, 2021 20.28 20.50 20.11 20.49 2,242,741 +0.28(+1.40%)
May 05, 2021 20.20 20.33 19.89 20.20 1,581,200 -0.02(-0.09%)
May 04, 2021 19.70 20.23 19.47 20.22 2,268,360 +0.48(+2.42%)
May 03, 2021 19.69 19.89 19.42 19.74 1,914,758 +0.35(+1.78%)
Apr 30, 2021 19.59 19.84 19.38 19.40 2,097,843 -0.35(-1.79%)
Apr 29, 2021 19.55 19.80 19.52 19.75 1,442,623 +0.45(+2.34%)
Apr 28, 2021 19.39 19.54 19.23 19.30 1,302,097 -0.10(-0.50%)
Apr 27, 2021 19.09 19.40 18.93 19.40 1,473,792 +0.35(+1.81%)
Apr 26, 2021 19.18 19.37 18.99 19.05 1,629,698 +0.09(+0.47%)
Apr 23, 2021 18.42 19.15 18.18 18.96 2,235,518 +0.51(+2.74%)
Apr 22, 2021 18.83 18.94 18.46 18.46 1,409,336 -0.39(-2.07%)
Apr 21, 2021 18.44 18.95 18.37 18.85 1,538,792 +0.36(+1.97%)
Apr 20, 2021 19.20 19.20 18.35 18.48 1,511,603 -0.90(-4.66%)
Apr 19, 2021 19.63 19.79 19.28 19.39 997,494 -0.18(-0.91%)
Apr 16, 2021 19.50 19.68 19.36 19.57 1,184,339 +0.30(+1.56%)
Apr 15, 2021 19.36 19.47 18.91 19.26 1,019,960 -0.07(-0.37%)
Apr 14, 2021 19.01 19.56 18.92 19.34 1,122,831 +0.42(+2.20%)
Apr 13, 2021 19.31 19.32 18.81 18.92 1,271,427 -0.54(-2.78%)
Apr 12, 2021 19.41 19.59 19.29 19.46 1,169,240 +0.18(+0.92%)
Apr 09, 2021 19.25 19.32 19.07 19.28 1,223,046 +0.29(+1.54%)
Apr 08, 2021 18.99 19.17 18.71 18.99 1,723,691 -0.17(-0.88%)
Apr 07, 2021 19.20 19.26 18.90 19.16 1,427,148 +0.09(+0.46%)
Apr 06, 2021 18.92 19.21 18.88 19.07 1,711,647 +0.08(+0.42%)
Apr 05, 2021 19.45 19.48 18.85 18.99 1,726,908 -0.19(-0.97%)
Apr 01, 2021 18.89 19.18 18.81 19.18 987,419 +0.27(+1.41%)
Mar 31, 2021 19.21 19.35 18.91 18.91 1,591,999 -0.37(-1.93%)
Mar 30, 2021 19.09 19.44 19.06 19.28 1,532,557 +0.29(+1.54%)
Mar 29, 2021 19.29 19.57 18.81 18.99 1,225,237 -0.68(-3.47%)
Mar 26, 2021 19.51 19.73 19.34 19.67 1,173,280 +0.48(+2.49%)
Mar 25, 2021 18.56 19.34 18.38 19.19 1,285,682 +0.60(+3.24%)
Mar 24, 2021 18.95 19.36 18.59 18.59 1,667,193 -0.16(-0.85%)
Mar 23, 2021 19.24 19.37 18.59 18.75 1,593,345 -0.66(-3.38%)
Mar 22, 2021 20.03 20.07 19.26 19.41 1,225,574 -0.82(-4.07%)
Mar 19, 2021 20.13 20.56 19.93 20.23 3,658,418 -0.19(-0.95%)
Mar 18, 2021 20.61 21.22 20.35 20.43 2,106,587 +0.11(+0.52%)
Mar 17, 2021 20.28 20.43 20.04 20.32 1,820,137 +0.34(+1.69%)
Mar 16, 2021 20.05 20.16 19.78 19.98 1,810,615 -0.33(-1.61%)
Mar 15, 2021 20.71 20.75 20.12 20.31 3,667,385 -0.20(-0.95%)
Mar 12, 2021 20.12 20.51 19.93 20.51 2,188,122 +0.74(+3.72%)
Mar 11, 2021 19.50 20.03 19.47 19.77 1,779,299 +0.05(+0.27%)
Mar 10, 2021 19.33 19.79 19.12 19.72 2,208,452 +0.33(+1.69%)
Mar 09, 2021 19.74 19.79 19.11 19.39 2,066,762 -0.48(-2.41%)
Mar 08, 2021 19.33 20.20 19.21 19.87 2,026,690 +0.83(+4.38%)
Mar 05, 2021 18.76 19.04 18.15 19.03 1,412,179 +0.73(+3.97%)
Mar 04, 2021 18.43 18.73 17.96 18.31 1,484,096 -0.12(-0.63%)
Mar 03, 2021 18.45 18.88 18.41 18.42 1,924,862 +0.17(+0.92%)
Mar 02, 2021 18.32 18.53 18.15 18.25 1,240,463 -0.16(-0.87%)
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.