Associated Banc-Corp (NY: ASB )

20.14 USD +0.03 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 19.92 20.25 19.77 20.11 1,119,700 -0.20(-0.98%)
Jan 14, 2021 20.07 20.35 19.89 20.31 746,399 +0.40(+2.01%)
Jan 13, 2021 20.00 20.06 19.59 19.91 987,547 -0.01(-0.05%)
Jan 12, 2021 19.75 20.13 19.52 19.92 764,550 +0.33(+1.68%)
Jan 11, 2021 18.94 19.62 18.84 19.59 865,057 +0.42(+2.19%)
Jan 08, 2021 19.47 19.47 18.81 19.17 810,600 -0.25(-1.29%)
Jan 07, 2021 19.40 19.68 19.23 19.42 1,290,147 +0.52(+2.75%)
Jan 06, 2021 18.17 19.28 18.17 18.90 2,067,163 +1.22(+6.90%)
Jan 05, 2021 17.24 17.99 17.22 17.68 1,183,348 +0.48(+2.79%)
Jan 04, 2021 17.27 17.38 16.87 17.20 1,303,930 +0.15(+0.88%)
Dec 31, 2020 17.05 17.05 17.05 503,796 -0.05(-0.29%)
Dec 30, 2020 16.89 17.21 16.89 17.10 503,796 +0.22(+1.30%)
Dec 29, 2020 17.16 17.17 16.79 16.88 770,037 -0.29(-1.69%)
Dec 28, 2020 17.19 17.42 16.99 17.17 564,326 +0.13(+0.76%)
Dec 24, 2020 17.09 17.17 16.78 17.04 406,600 -0.04(-0.23%)
Dec 23, 2020 16.54 17.14 16.43 17.08 873,791 +0.71(+4.34%)
Dec 22, 2020 16.60 16.65 16.36 16.37 574,119 -0.17(-1.03%)
Dec 21, 2020 16.60 16.73 16.31 16.54 1,210,809 -0.04(-0.24%)
Dec 18, 2020 16.61 16.70 16.38 16.58 3,293,000 -0.03(-0.18%)
Dec 17, 2020 16.70 16.70 16.37 16.61 811,568 -0.06(-0.36%)
Dec 16, 2020 16.89 16.89 16.53 16.67 1,028,843 -0.12(-0.71%)
Dec 15, 2020 16.65 16.80 16.47 16.79 913,185 +0.33(+2.00%)
Dec 14, 2020 16.69 16.85 16.39 16.46 1,444,071 +0.09(+0.55%)
Dec 11, 2020 16.21 16.42 16.17 16.37 727,600 -0.11(-0.67%)
Dec 10, 2020 16.19 16.50 16.16 16.48 812,020 +0.09(+0.55%)
Dec 09, 2020 16.51 16.67 16.32 16.39 680,630 +0.06(+0.37%)
Dec 08, 2020 16.11 16.41 16.11 16.33 912,635 +0.03(+0.18%)
Dec 07, 2020 16.32 16.53 16.20 16.30 815,617 -0.26(-1.57%)
Dec 04, 2020 16.42 16.58 16.29 16.56 1,022,800 +0.33(+2.03%)
Dec 03, 2020 16.04 16.39 15.90 16.23 1,579,737 +0.29(+1.82%)
Dec 02, 2020 15.56 16.02 15.54 15.94 961,055 +0.18(+1.14%)
Dec 01, 2020 15.72 16.01 15.63 15.76 1,109,232 +0.44(+2.87%)
Nov 30, 2020 16.00 16.09 15.31 15.32 1,667,831 -0.94(-5.78%)
Nov 27, 2020 16.32 16.48 16.07 16.26 513,400 -0.15(-0.91%)
Nov 25, 2020 16.52 16.55 16.26 16.41 727,600 -0.39(-2.32%)
Nov 24, 2020 16.39 16.80 16.39 16.80 768,667 +0.78(+4.87%)
Nov 23, 2020 15.94 16.19 15.88 16.02 636,249 +0.36(+2.30%)
Nov 20, 2020 15.68 15.77 15.47 15.66 1,181,700 -0.18(-1.14%)
Nov 19, 2020 15.64 15.84 15.48 15.84 1,223,789 +0.08(+0.51%)
Nov 18, 2020 16.10 16.27 15.75 15.76 942,329 -0.22(-1.38%)
Nov 17, 2020 15.63 16.00 15.54 15.98 1,522,644 -0.08(-0.50%)
Nov 16, 2020 16.00 16.20 15.78 16.06 1,219,118 +0.64(+4.15%)
Nov 13, 2020 15.10 15.50 15.09 15.42 1,165,700 +0.49(+3.28%)
Nov 12, 2020 14.87 14.99 14.64 14.93 1,902,341 -0.24(-1.58%)
Nov 11, 2020 15.77 15.80 15.03 15.17 1,426,968 -0.60(-3.80%)
Nov 10, 2020 15.76 15.96 15.50 15.77 1,228,575 +0.20(+1.28%)
Nov 09, 2020 15.15 15.80 14.83 15.57 2,347,870 +2.13(+15.85%)
Nov 06, 2020 14.02 14.16 13.43 13.44 1,276,500 -0.55(-3.93%)
Nov 05, 2020 13.25 14.06 13.23 13.99 1,502,930 +0.81(+6.15%)
Nov 04, 2020 13.94 13.96 13.17 13.18 1,819,740 -1.36(-9.35%)
Nov 03, 2020 14.34 14.61 14.23 14.54 1,429,722 +0.53(+3.78%)
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.