Associated Banc-Corp (NY: ASB )

22.08 +0.55 (+2.55%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.80 18.05 17.46 17.67 2,371,596 -0.25(-1.42%)
Feb 25, 2021 18.63 18.66 17.74 17.93 2,394,282 -0.48(-2.60%)
Feb 24, 2021 17.85 18.42 17.81 18.41 2,088,890 +0.75(+4.23%)
Feb 23, 2021 17.47 17.67 17.23 17.66 3,741,419 +0.29(+1.65%)
Feb 22, 2021 17.01 17.47 17.01 17.37 1,457,329 +0.33(+1.94%)
Feb 19, 2021 16.74 17.07 16.74 17.04 1,241,099 +0.43(+2.62%)
Feb 18, 2021 16.83 16.95 16.54 16.61 1,363,171 -0.33(-1.95%)
Feb 17, 2021 16.92 17.09 16.77 16.94 1,411,632 -0.03(-0.21%)
Feb 16, 2021 16.53 17.03 16.53 16.97 1,482,112 +0.46(+2.79%)
Feb 12, 2021 16.35 16.69 16.35 16.51 785,032 +0.09(+0.53%)
Feb 11, 2021 16.70 16.89 16.30 16.42 1,217,403 -0.30(-1.82%)
Feb 10, 2021 17.00 17.17 16.73 16.73 1,116,056 -0.17(-1.03%)
Feb 09, 2021 16.77 16.96 16.56 16.90 757,819 +0.07(+0.41%)
Feb 08, 2021 16.70 16.88 16.64 16.83 775,612 +0.17(+0.99%)
Feb 05, 2021 16.79 16.88 16.52 16.67 1,168,519 -0.03(-0.16%)
Feb 04, 2021 16.38 16.79 16.25 16.69 1,104,009 +0.54(+3.34%)
Feb 03, 2021 15.88 16.16 15.79 16.15 1,545,937 +0.21(+1.31%)
Feb 02, 2021 15.92 16.07 15.69 15.94 1,298,576 +0.24(+1.55%)
Feb 01, 2021 15.64 15.73 15.43 15.70 985,948 +0.10(+0.67%)
Jan 29, 2021 15.95 16.07 15.43 15.60 2,239,730 -0.32(-2.02%)
Jan 28, 2021 15.98 16.11 15.74 15.92 1,848,550 +0.23(+1.50%)
Jan 27, 2021 16.01 16.24 15.68 15.68 1,669,076 -0.70(-4.25%)
Jan 26, 2021 16.80 16.86 16.35 16.38 2,025,316 -0.31(-1.88%)
Jan 25, 2021 16.55 16.79 16.07 16.69 1,706,036 -0.10(-0.62%)
Jan 22, 2021 16.66 16.99 16.53 16.80 1,525,206 +0.13(+0.78%)
Jan 21, 2021 17.30 17.34 16.64 16.67 1,699,742 -0.63(-3.67%)
Jan 20, 2021 17.51 17.56 17.11 17.30 1,077,598 -0.21(-1.19%)
Jan 19, 2021 17.46 17.61 17.27 17.51 1,250,180 +0.03(+0.15%)
Jan 15, 2021 17.32 17.61 17.19 17.48 1,287,913 -0.17(-0.98%)
Jan 14, 2021 17.45 17.69 17.29 17.66 858,531 +0.35(+2.01%)
Jan 13, 2021 17.39 17.44 17.03 17.31 1,135,907 -0.01(-0.05%)
Jan 12, 2021 17.17 17.50 16.97 17.32 879,409 +0.29(+1.68%)
Jan 11, 2021 16.47 17.06 16.38 17.03 995,015 +0.37(+2.19%)
Jan 08, 2021 16.93 16.93 16.35 16.67 932,377 -0.22(-1.29%)
Jan 07, 2021 16.87 17.11 16.72 16.88 1,483,967 +0.45(+2.75%)
Jan 06, 2021 15.80 16.76 15.80 16.43 2,377,715 +1.06(+6.90%)
Jan 05, 2021 14.99 15.64 14.97 15.37 1,361,123 +0.42(+2.79%)
Jan 04, 2021 15.01 15.11 14.67 14.95 1,499,821 +0.13(+0.88%)
Dec 31, 2020 14.82 14.82 14.82 579,481 -0.04(-0.29%)
Dec 30, 2020 14.68 14.96 14.68 14.87 579,481 +0.19(+1.30%)
Dec 29, 2020 14.92 14.93 14.60 14.68 885,720 -0.25(-1.69%)
Dec 28, 2020 14.94 15.14 14.77 14.93 649,105 +0.11(+0.76%)
Dec 24, 2020 14.86 14.93 14.59 14.81 467,684 -0.03(-0.23%)
Dec 23, 2020 14.38 14.90 14.28 14.85 1,005,061 +0.62(+4.34%)
Dec 22, 2020 14.43 14.48 14.22 14.23 660,369 -0.15(-1.03%)
Dec 21, 2020 14.43 14.54 14.18 14.38 1,392,710 -0.03(-0.24%)
Dec 18, 2020 14.44 14.52 14.24 14.41 3,787,711 -0.03(-0.18%)
Dec 17, 2020 14.52 14.52 14.23 14.44 933,490 -0.05(-0.36%)
Dec 16, 2020 14.68 14.68 14.37 14.49 1,183,407 -0.10(-0.72%)
Dec 15, 2020 14.48 14.61 14.32 14.60 1,050,373 +0.29(+2.00%)
Dec 14, 2020 14.51 14.65 14.25 14.31 1,661,015 +0.08(+0.55%)
Dec 11, 2020 14.09 14.28 14.06 14.23 836,908 -0.10(-0.67%)
Dec 10, 2020 14.08 14.34 14.04 14.33 934,010 +0.08(+0.55%)
Dec 09, 2020 14.35 14.49 14.19 14.25 782,881 +0.05(+0.37%)
Dec 08, 2020 14.01 14.27 14.01 14.20 1,049,741 +0.03(+0.18%)
Dec 07, 2020 14.19 14.37 14.09 14.17 938,148 -0.23(-1.57%)
Dec 04, 2020 14.28 14.41 14.16 14.40 1,176,456 +0.29(+2.03%)
Dec 03, 2020 13.95 14.25 13.82 14.11 1,817,062 +0.25(+1.82%)
Dec 02, 2020 13.53 13.93 13.51 13.86 1,105,435 +0.16(+1.14%)
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.