Skip to main content

Associated Banc-Corp (NY: ASB )

20.25 +0.25 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 19.95 20.26 19.83 20.25 1,469,831 +0.25(+1.25%)
Jun 14, 2024 19.86 20.03 19.78 20.00 799,713 -0.16(-0.79%)
Jun 13, 2024 20.37 20.39 20.00 20.16 772,405 -0.30(-1.47%)
Jun 12, 2024 20.73 20.95 20.29 20.46 1,161,226 +0.33(+1.64%)
Jun 11, 2024 20.09 20.18 19.87 20.13 1,155,473 -0.15(-0.74%)
Jun 10, 2024 20.23 20.43 20.09 20.28 1,038,636 -0.30(-1.46%)
Jun 07, 2024 20.45 20.61 20.42 20.58 794,680 -0.05(-0.24%)
Jun 06, 2024 20.63 20.71 20.44 20.63 770,150 +0.00(+0.00%)
Jun 05, 2024 20.77 20.77 20.51 20.63 974,107 +0.06(+0.29%)
Jun 04, 2024 20.43 20.73 20.38 20.57 1,239,804 -0.14(-0.68%)
Jun 03, 2024 21.42 21.42 20.64 20.71 662,804 -0.49(-2.31%)
May 31, 2024 21.00 21.21 20.92 21.20 881,957 +0.30(+1.42%)
May 30, 2024 20.77 20.99 20.58 20.90 1,329,670 +0.44(+2.13%)
May 29, 2024 20.36 20.53 20.21 20.47 861,924 -0.34(-1.62%)
May 28, 2024 21.03 21.09 20.72 20.80 656,295 -0.22(-1.04%)
May 24, 2024 20.87 21.02 20.75 21.02 658,845 +0.27(+1.29%)
May 23, 2024 21.25 21.25 20.70 20.75 756,521 -0.49(-2.33%)
May 22, 2024 21.46 21.53 21.13 21.25 781,268 -0.28(-1.29%)
May 21, 2024 21.59 21.80 21.51 21.53 1,183,510 -0.09(-0.41%)
May 20, 2024 22.07 22.08 21.61 21.62 907,028 -0.43(-1.93%)
May 17, 2024 22.05 22.11 21.91 22.04 880,041 +0.09(+0.41%)
May 16, 2024 22.18 22.32 21.93 21.95 696,508 -0.30(-1.33%)
May 15, 2024 22.40 22.54 22.02 22.25 713,981 +0.11(+0.49%)
May 14, 2024 22.21 22.21 21.95 22.14 711,569 +0.23(+1.04%)
May 13, 2024 22.23 22.31 21.90 21.91 817,749 -0.19(-0.85%)
May 10, 2024 22.24 22.24 21.87 22.10 1,245,757 -0.03(-0.13%)
May 09, 2024 22.11 22.34 22.08 22.13 1,104,459 -0.03(-0.13%)
May 08, 2024 21.75 22.17 21.69 22.16 978,926 +0.24(+1.08%)
May 07, 2024 22.01 22.24 21.90 21.92 1,183,687 +0.00(+0.00%)
May 06, 2024 21.91 22.04 21.82 21.92 880,073 +0.18(+0.82%)
May 03, 2024 21.91 22.09 21.65 21.74 773,212 +0.10(+0.46%)
May 02, 2024 21.68 21.68 21.35 21.65 1,411,904 +0.31(+1.44%)
May 01, 2024 21.01 21.74 20.98 21.34 1,595,494 +0.48(+2.33%)
Apr 30, 2024 21.23 21.32 20.84 20.85 1,901,171 -0.51(-2.41%)
Apr 29, 2024 21.48 21.80 21.35 21.37 2,161,906 +0.02(+0.09%)
Apr 26, 2024 21.21 21.92 20.96 21.35 2,262,705 +0.20(+0.94%)
Apr 25, 2024 20.99 21.21 20.66 21.15 1,804,545 +0.03(+0.14%)
Apr 24, 2024 20.80 21.17 20.71 21.12 2,015,846 +0.07(+0.33%)
Apr 23, 2024 20.73 21.18 20.65 21.05 1,513,434 +0.29(+1.38%)
Apr 22, 2024 20.38 20.89 20.32 20.76 1,040,832 +0.43(+2.09%)
Apr 19, 2024 19.74 20.36 19.61 20.34 1,366,790 +0.50(+2.54%)
Apr 18, 2024 19.75 20.02 19.66 19.83 794,349 +0.08(+0.40%)
Apr 17, 2024 19.90 20.08 19.72 19.75 1,018,572 +0.06(+0.30%)
Apr 16, 2024 19.88 19.90 19.56 19.70 1,220,710 -0.37(-1.83%)
Apr 15, 2024 20.16 20.48 19.87 20.06 1,068,709 -0.05(-0.25%)
Apr 12, 2024 20.06 20.30 19.97 20.11 890,640 -0.24(-1.17%)
Apr 11, 2024 20.44 20.48 20.01 20.35 1,039,766 -0.03(-0.15%)
Apr 10, 2024 20.69 20.77 20.17 20.38 1,558,847 -0.86(-4.05%)
Apr 09, 2024 21.30 21.46 21.12 21.24 1,345,107 +0.02(+0.09%)
Apr 08, 2024 20.96 21.31 20.86 21.22 1,051,604 +0.41(+1.95%)
Apr 05, 2024 20.68 20.93 20.64 20.81 929,725 +0.05(+0.24%)
Apr 04, 2024 20.88 21.19 20.67 20.76 1,485,658 +0.12(+0.57%)
Apr 03, 2024 20.50 20.79 20.49 20.65 970,535 +0.05(+0.24%)
Apr 02, 2024 20.86 20.87 20.51 20.60 1,299,787 -0.46(-2.16%)
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.