Skip to main content

Associated Banc-Corp (NY: ASB )

21.51 +0.25 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.69 17.99 17.65 17.68 1,859,713 -0.12(-0.65%)
Jul 29, 2021 17.69 17.92 17.50 17.80 1,994,762 +0.29(+1.68%)
Jul 28, 2021 17.55 17.66 17.12 17.50 1,784,832 +0.26(+1.50%)
Jul 27, 2021 17.06 17.39 16.97 17.25 1,142,995 -0.06(-0.36%)
Jul 26, 2021 17.49 17.69 17.19 17.31 1,270,918 -0.04(-0.26%)
Jul 23, 2021 17.06 17.43 17.05 17.35 1,775,622 +0.54(+3.19%)
Jul 22, 2021 17.27 17.34 16.82 16.82 1,491,506 -0.54(-3.09%)
Jul 21, 2021 17.25 17.55 17.14 17.35 1,656,609 +0.31(+1.83%)
Jul 20, 2021 16.48 17.42 16.43 17.04 2,619,217 +0.46(+2.80%)
Jul 19, 2021 16.84 17.01 16.43 16.58 1,980,579 -0.76(-4.38%)
Jul 16, 2021 17.98 17.98 17.23 17.34 1,421,871 -0.48(-2.71%)
Jul 15, 2021 17.51 17.93 17.41 17.82 1,393,719 +0.18(+1.01%)
Jul 14, 2021 17.63 18.00 17.33 17.64 1,488,284 +0.00(+0.00%)
Jul 13, 2021 17.92 18.01 17.54 17.64 2,092,188 -0.41(-2.28%)
Jul 12, 2021 17.60 18.09 17.44 18.05 1,643,685 +0.05(+0.30%)
Jul 09, 2021 17.78 18.03 17.68 18.00 1,516,676 +0.65(+3.76%)
Jul 08, 2021 17.32 17.58 17.13 17.34 1,536,502 -0.30(-1.72%)
Jul 07, 2021 17.51 17.84 17.51 17.65 1,229,129 -0.10(-0.55%)
Jul 06, 2021 18.12 18.22 17.56 17.75 3,050,293 -0.49(-2.69%)
Jul 02, 2021 18.36 18.41 18.16 18.24 1,166,294 -0.21(-1.16%)
Jul 01, 2021 18.46 18.56 18.28 18.45 1,951,238 +0.16(+0.88%)
Jun 30, 2021 18.19 18.42 18.17 18.29 1,314,931 +0.00(+0.00%)
Jun 29, 2021 18.53 18.68 18.14 18.29 1,893,129 -0.08(-0.44%)
Jun 28, 2021 19.03 19.08 18.32 18.37 2,475,710 -0.85(-4.41%)
Jun 25, 2021 19.20 19.47 19.07 19.22 22,227,948 +0.04(+0.23%)
Jun 24, 2021 18.98 19.25 18.80 19.18 1,789,733 +0.30(+1.61%)
Jun 23, 2021 19.01 19.14 18.86 18.87 1,725,695 -0.04(-0.24%)
Jun 22, 2021 18.96 19.10 18.75 18.92 1,727,841 -0.11(-0.56%)
Jun 21, 2021 18.45 19.05 18.45 19.02 2,036,081 +0.84(+4.62%)
Jun 18, 2021 18.46 18.63 18.17 18.18 4,918,395 -0.63(-3.32%)
Jun 17, 2021 20.11 20.11 18.80 18.81 1,993,086 -1.15(-5.77%)
Jun 16, 2021 19.62 20.10 19.42 19.96 2,295,450 +0.16(+0.81%)
Jun 15, 2021 19.53 19.92 19.36 19.80 1,613,720 +0.37(+1.88%)
Jun 14, 2021 20.01 20.05 19.33 19.43 1,504,843 -0.47(-2.38%)
Jun 11, 2021 19.86 20.09 19.79 19.91 1,149,696 +0.13(+0.68%)
Jun 10, 2021 20.40 20.43 19.77 19.77 1,084,922 -0.31(-1.56%)
Jun 09, 2021 20.27 20.29 20.07 20.09 961,317 -0.42(-2.05%)
Jun 08, 2021 20.31 20.58 20.16 20.51 1,084,089 -0.02(-0.09%)
Jun 07, 2021 20.48 20.68 20.38 20.52 1,427,770 +0.15(+0.75%)
Jun 04, 2021 20.49 20.59 20.10 20.37 1,508,464 -0.29(-1.38%)
Jun 03, 2021 20.47 20.74 20.36 20.66 1,342,171 +0.23(+1.14%)
Jun 02, 2021 20.68 20.72 20.34 20.43 1,237,753 -0.22(-1.08%)
Jun 01, 2021 20.68 20.80 20.60 20.65 1,951,988 +0.12(+0.57%)
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%)
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.