NYSE : ASB
Associated Banc-Corp — Price history
Financials · Banks - Regional · United States
Last price 30.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Associated Banc-Corp (ASB) closed at 31.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.53 | 31.39 | 30.31 | 31.13 | 2,283,621 | +2.74% |
| 2026-10-30 | 30.65 | 30.67 | 30.06 | 30.3 | 1,510,137 | -0.75% |
| 2026-10-29 | 30.35 | 30.69 | 30.295 | 30.53 | 2,863,214 | +1.77% |
| 2026-10-28 | 30.33 | 30.37 | 29.65 | 30 | 2,118,902 | -0.70% |
| 2026-10-27 | 30.36 | 30.49 | 30.05 | 30.21 | 1,177,921 | -0.07% |
| 2026-10-26 | 30.37 | 30.54 | 30.16 | 30.23 | 2,464,854 | +0.07% |
| 2026-10-23 | 30.38 | 30.595 | 29.83 | 30.21 | 2,994,510 | +1.34% |
| 2026-10-22 | 29.1 | 29.875 | 29.1 | 29.81 | 3,399,800 | +2.16% |
| 2026-10-21 | 29.27 | 29.34 | 29.02 | 29.18 | 3,339,299 | +0.31% |
| 2026-10-20 | 28.66 | 29.39 | 28.66 | 29.09 | 2,562,735 | +1.57% |
| 2026-10-19 | 28.9 | 29 | 28.58 | 28.64 | 2,200,911 | -1.10% |
| 2026-10-16 | 29.02 | 29.53 | 28.885 | 28.96 | 2,283,834 | +0.42% |
| 2026-10-15 | 28.51 | 28.995 | 28.37 | 28.84 | 1,838,072 | +1.80% |
| 2026-10-14 | 28.12 | 28.5 | 28.075 | 28.33 | 1,826,905 | -0.81% |
| 2026-10-13 | 29.01 | 29.105 | 28.465 | 28.56 | 2,497,048 | -0.94% |
| 2026-10-12 | 28.74 | 28.995 | 28.69 | 28.83 | 1,653,735 | +0.63% |
| 2026-10-09 | 28.67 | 28.76 | 28.53 | 28.65 | 1,113,812 | -0.38% |
| 2026-10-08 | 28.28 | 28.845 | 28.225 | 28.76 | 1,507,279 | +1.23% |
| 2026-10-07 | 28.62 | 28.66 | 28.16 | 28.41 | 1,723,462 | -1.70% |
| 2026-10-06 | 29.22 | 29.32 | 28.795 | 28.9 | 1,446,064 | -0.41% |
| 2026-10-05 | 29.16 | 29.215 | 28.74 | 29.02 | 1,386,950 | +0.07% |
| 2026-10-02 | 28.92 | 29.26 | 28.86 | 29 | 1,679,795 | +0.97% |
| 2026-10-01 | 28.47 | 28.795 | 27.99 | 28.72 | 1,966,003 | +0.24% |
| 2026-09-30 | 28.75 | 29.02 | 28.555 | 28.65 | 1,890,195 | -0.10% |
| 2026-09-29 | 28.97 | 29.19 | 28.565 | 28.68 | 1,512,979 | -0.97% |
| 2026-09-28 | 29.34 | 29.39 | 28.94 | 28.96 | 1,554,547 | -1.40% |
| 2026-09-25 | 29.22 | 29.56 | 29.175 | 29.37 | 2,152,000 | +1.03% |
| 2026-09-24 | 28.87 | 29.11 | 28.6 | 29.07 | 1,320,048 | +1.36% |
| 2026-09-23 | 28.92 | 29.095 | 28.655 | 28.68 | 1,563,521 | -1.17% |
| 2026-09-22 | 29.54 | 29.578 | 29.015 | 29.02 | 1,768,402 | -1.16% |
| 2026-09-21 | 29.86 | 29.9 | 29.355 | 29.36 | 2,403,972 | -1.01% |
| 2026-09-18 | 29.71 | 29.85 | 29.435 | 29.66 | 5,597,656 | -0.74% |
| 2026-09-17 | 30.12 | 30.135 | 29.71 | 29.88 | 1,709,702 | +0.40% |
| 2026-09-16 | 30.39 | 30.425 | 29.15 | 29.76 | 3,132,072 | -1.85% |
| 2026-09-15 | 29.91 | 30.41 | 29.84 | 30.32 | 2,455,356 | +1.27% |
| 2026-09-14 | 30.03 | 30.3 | 29.91 | 29.94 | 1,647,116 | -0.33% |
| 2026-09-11 | 30.69 | 30.695 | 29.93 | 30.04 | 1,556,321 | -0.99% |
| 2026-09-10 | 30.24 | 30.355 | 29.84 | 30.34 | 1,685,824 | +0.36% |
| 2026-09-09 | 30.42 | 30.57 | 30.135 | 30.23 | 1,794,582 | -0.92% |
| 2026-09-08 | 30.93 | 31.065 | 30.51 | 30.51 | 1,963,661 | -1.80% |
| 2026-09-04 | 30.77 | 31.195 | 30.77 | 31.07 | 1,498,255 | +0.52% |
| 2026-09-03 | 30.86 | 31.12 | 30.725 | 30.91 | 1,622,320 | +1.08% |
| 2026-09-02 | 30.14 | 30.92 | 30.06 | 30.58 | 1,926,021 | +2.27% |
| 2026-09-01 | 30.3 | 30.54 | 29.77 | 29.9 | 2,205,631 | -1.55% |
| 2026-08-31 | 30.85 | 30.99 | 30.535 | 30.61 | 2,073,185 | -1.00% |
| 2026-08-28 | 30.93 | 31.08 | 30.77 | 30.92 | 2,865,828 | +0.39% |
| 2026-08-27 | 30.53 | 30.85 | 30.39 | 30.8 | 1,069,209 | -0.16% |
| 2026-08-26 | 30.92 | 31.05 | 30.74 | 30.85 | 1,395,731 | +0.10% |
| 2026-08-25 | 30.98 | 31.105 | 30.735 | 30.82 | 1,239,652 | -0.26% |
| 2026-08-24 | 30.86 | 31.21 | 30.85 | 30.9 | 1,230,031 | +0.19% |
| 2026-08-21 | 31.02 | 31.14 | 30.72 | 30.84 | 1,360,660 | +0.26% |
| 2026-08-20 | 30.66 | 30.91 | 30.59 | 30.76 | 1,186,718 | -0.16% |
| 2026-08-19 | 31.73 | 31.82 | 30.77 | 30.81 | 1,852,612 | -2.72% |
| 2026-08-18 | 32.13 | 32.3 | 31.635 | 31.67 | 1,557,944 | -1.22% |
| 2026-08-17 | 32.19 | 32.45 | 32.035 | 32.06 | 1,300,018 | -0.84% |
| 2026-08-14 | 32.07 | 32.46 | 32.04 | 32.33 | 941,534 | +0.53% |
| 2026-08-13 | 32.32 | 32.44 | 31.73 | 32.16 | 1,286,376 | +0.09% |
| 2026-08-12 | 31.94 | 32.21 | 31.78 | 32.13 | 1,353,323 | +0.78% |
| 2026-08-11 | 31.36 | 31.925 | 31.36 | 31.88 | 1,382,212 | +1.69% |
| 2026-08-10 | 31.13 | 31.535 | 31.03 | 31.35 | 1,448,410 | +0.22% |
| 2026-08-07 | 31.11 | 31.325 | 30.92 | 31.28 | 1,197,438 | +0.39% |
| 2026-08-06 | 31.77 | 31.8 | 31.14 | 31.16 | 1,550,370 | -1.17% |
| 2026-08-05 | 31.88 | 31.92 | 31.46 | 31.53 | 1,206,898 | -0.69% |
| 2026-08-04 | 31.43 | 31.995 | 31.31 | 31.75 | 1,821,490 | +1.11% |
| 2026-08-03 | 30.97 | 31.48 | 30.97 | 31.4 | 1,222,389 | +1.68% |
| 2026-07-31 | 30.89 | 31.05 | 30.6 | 30.88 | 1,227,085 | +0.39% |
| 2026-07-30 | 30.97 | 30.99 | 30.605 | 30.76 | 1,453,383 | +0.13% |
| 2026-07-29 | 30.73 | 31.02 | 30.57 | 30.72 | 1,762,754 | -1.09% |
| 2026-07-28 | 30.74 | 31.08 | 30.61 | 31.06 | 2,421,956 | +1.37% |
| 2026-07-27 | 31.06 | 31.29 | 30.605 | 30.64 | 2,045,287 | -0.55% |
| 2026-07-24 | 30.1 | 31.1 | 29.92 | 30.81 | 3,051,187 | +1.82% |
| 2026-07-23 | 30.18 | 30.36 | 30.02 | 30.26 | 2,968,756 | -1.43% |
| 2026-07-22 | 30.93 | 30.93 | 30.625 | 30.7 | 1,640,264 | -0.84% |
| 2026-07-21 | 30.99 | 30.99 | 30.3 | 30.96 | 1,709,802 | -0.03% |
| 2026-07-20 | 31.36 | 31.44 | 30.875 | 30.97 | 1,608,681 | -1.18% |
| 2026-07-17 | 31.42 | 31.61 | 31.02 | 31.34 | 4,194,379 | -1.35% |
| 2026-07-16 | 30.93 | 31.825 | 30.93 | 31.77 | 1,886,221 | +2.72% |
| 2026-07-15 | 30.64 | 31.095 | 30.595 | 30.93 | 1,803,721 | +0.72% |
| 2026-07-14 | 30.76 | 30.97 | 30.49 | 30.71 | 1,277,943 | -0.19% |
| 2026-07-13 | 30.74 | 30.82 | 30.41 | 30.77 | 1,268,730 | +0.56% |
| 2026-07-10 | 30.5 | 30.715 | 30.3 | 30.6 | 1,197,490 | +0.69% |
| 2026-07-09 | 29.96 | 30.625 | 29.96 | 30.39 | 1,610,482 | +1.91% |
| 2026-07-08 | 30.57 | 30.645 | 29.4 | 29.82 | 4,260,425 | -2.87% |
| 2026-07-07 | 30.74 | 31.06 | 30.61 | 30.7 | 1,961,215 | +0.16% |
| 2026-07-06 | 30.52 | 30.9 | 30.49 | 30.65 | 2,068,216 | +0.03% |
| 2026-07-02 | 31.43 | 31.5 | 30.44 | 30.64 | 2,196,662 | -1.86% |
| 2026-07-01 | 30.91 | 31.355 | 30.59 | 31.22 | 2,828,570 | +1.46% |
| 2026-06-30 | 30.92 | 30.935 | 30.72 | 30.77 | 2,118,632 | -0.74% |
| 2026-06-29 | 31.03 | 31.22 | 30.715 | 31 | 2,401,285 | -1.08% |
| 2026-06-26 | 31.1 | 31.34 | 30.72 | 31.34 | 5,143,730 | +1.36% |
| 2026-06-25 | 30.51 | 31.095 | 30.44 | 30.92 | 2,094,295 | +1.58% |
| 2026-06-24 | 29.99 | 30.5 | 29.925 | 30.44 | 2,327,958 | +1.87% |
| 2026-06-23 | 29.41 | 29.94 | 29.33 | 29.88 | 1,721,391 | +1.70% |
| 2026-06-22 | 29.26 | 29.6 | 29.125 | 29.38 | 1,740,021 | +0.62% |
| 2026-06-18 | 29.11 | 29.47 | 29.04 | 29.2 | 4,116,408 | +0.90% |
| 2026-06-17 | 29.29 | 29.62 | 28.69 | 28.94 | 3,207,879 | -1.36% |
| 2026-06-16 | 29.53 | 29.76 | 29.205 | 29.34 | 1,970,657 | +0.41% |
| 2026-06-15 | 29.8 | 29.96 | 29.21 | 29.22 | 2,342,277 | -1.15% |
| 2026-06-12 | 29.2 | 29.63 | 29.16 | 29.56 | 2,361,460 | +2.07% |
| 2026-06-11 | 28.8 | 29.09 | 28.44 | 28.96 | 2,257,080 | +1.19% |
| 2026-06-10 | 28.51 | 28.95 | 28.395 | 28.62 | 2,255,550 | +0.81% |
| 2026-06-09 | 28.05 | 28.75 | 27.935 | 28.39 | 2,387,159 | +2.20% |
| 2026-06-08 | 27.87 | 28.07 | 27.69 | 27.78 | 1,593,176 | +0.07% |
| 2026-06-05 | 27.87 | 27.92 | 27.64 | 27.76 | 1,643,503 | +0.07% |
| 2026-06-04 | 27.34 | 27.84 | 27.24 | 27.74 | 1,339,193 | +3.20% |
| 2026-06-03 | 27.29 | 27.47 | 26.865 | 26.88 | 1,804,271 | -2.57% |
| 2026-06-02 | 27.07 | 27.695 | 27.065 | 27.59 | 1,817,056 | +1.47% |
| 2026-06-01 | 27.25 | 27.505 | 27.03 | 27.19 | 1,521,886 | -1.38% |
| 2026-05-29 | 27.64 | 27.98 | 27.57 | 27.81 | 1,666,956 | -0.07% |
| 2026-05-28 | 27.94 | 28.29 | 27.66 | 27.83 | 2,039,803 | -0.89% |
| 2026-05-27 | 28.25 | 28.46 | 27.965 | 28.08 | 1,465,914 | -0.78% |
| 2026-05-26 | 28.24 | 28.505 | 28.045 | 28.3 | 1,302,179 | +1.04% |
| 2026-05-22 | 28.04 | 28.19 | 27.875 | 28.01 | 1,219,909 | -0.14% |
| 2026-05-21 | 27.76 | 28.2 | 27.69 | 28.05 | 1,981,094 | +0.21% |
| 2026-05-20 | 27.35 | 28.07 | 27.11 | 27.99 | 1,585,313 | +3.02% |
| 2026-05-19 | 27.37 | 27.41 | 27.06 | 27.17 | 1,444,843 | -1.16% |
| 2026-05-18 | 27.38 | 27.73 | 27.33 | 27.49 | 1,599,253 | +0.99% |
| 2026-05-15 | 27.81 | 27.81 | 27.12 | 27.22 | 2,218,121 | -2.12% |
| 2026-05-14 | 27.75 | 27.96 | 27.67 | 27.81 | 1,508,841 | +1.35% |
| 2026-05-13 | 27.79 | 27.9 | 27.39 | 27.44 | 1,494,837 | -1.72% |