Associated Banc-Corp (NY: ASB )

20.28 USD -0.17 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 20.51 20.69 20.19 20.28 3,751,015 -0.17(-0.83%)
Sep 16, 2021 20.91 21.00 20.44 20.45 1,237,931 -0.28(-1.35%)
Sep 15, 2021 20.46 20.85 20.46 20.73 1,513,704 +0.26(+1.27%)
Sep 14, 2021 21.14 21.16 20.37 20.47 1,327,123 -0.43(-2.06%)
Sep 13, 2021 20.94 21.14 20.74 20.90 1,737,961 +0.20(+0.97%)
Sep 10, 2021 20.25 20.84 20.21 20.70 2,362,839 +0.59(+2.93%)
Sep 09, 2021 19.77 20.29 19.72 20.11 1,366,301 +0.29(+1.46%)
Sep 08, 2021 20.07 20.23 19.78 19.82 1,079,459 -0.40(-1.98%)
Sep 07, 2021 20.28 20.55 20.21 20.22 1,103,852 -0.01(-0.05%)
Sep 03, 2021 20.27 20.37 20.09 20.23 891,154 +0.00(+0.00%)
Sep 02, 2021 20.36 20.51 20.16 20.23 1,500,969 -0.19(-0.93%)
Sep 01, 2021 20.62 20.68 20.18 20.42 1,152,698 -0.20(-0.97%)
Aug 31, 2021 20.35 20.71 20.34 20.62 1,722,559 +0.10(+0.49%)
Aug 30, 2021 21.19 21.19 20.52 20.52 834,389 -0.61(-2.89%)
Aug 27, 2021 20.56 21.18 20.56 21.13 1,310,660 +0.59(+2.87%)
Aug 26, 2021 21.01 21.09 20.54 20.54 1,200,277 -0.43(-2.05%)
Aug 25, 2021 20.96 21.24 20.80 20.97 954,840 +0.15(+0.72%)
Aug 24, 2021 20.74 20.94 20.72 20.82 954,306 +0.08(+0.39%)
Aug 23, 2021 20.86 21.02 20.73 20.74 1,107,052 +0.00(+0.00%)
Aug 20, 2021 20.39 20.79 20.31 20.74 1,053,033 +0.30(+1.47%)
Aug 19, 2021 20.45 20.76 20.29 20.44 1,161,975 -0.30(-1.45%)
Aug 18, 2021 20.72 21.05 20.55 20.74 1,110,638 -0.04(-0.19%)
Aug 17, 2021 20.82 21.06 20.53 20.78 1,324,371 -0.27(-1.28%)
Aug 16, 2021 20.88 21.22 20.71 21.05 1,370,799 +0.01(+0.05%)
Aug 13, 2021 21.21 21.21 20.85 21.04 794,826 -0.17(-0.80%)
Aug 12, 2021 21.30 21.38 21.02 21.21 1,099,148 -0.10(-0.47%)
Aug 11, 2021 21.00 21.32 20.66 21.31 1,311,300 +0.33(+1.57%)
Aug 10, 2021 20.59 21.06 20.55 20.98 1,217,728 +0.32(+1.55%)
Aug 09, 2021 20.57 20.91 20.36 20.66 1,734,251 -0.06(-0.29%)
Aug 06, 2021 20.60 20.94 20.54 20.72 1,504,629 +0.52(+2.57%)
Aug 05, 2021 20.04 20.25 19.95 20.20 1,226,905 +0.36(+1.81%)
Aug 04, 2021 19.65 20.12 19.58 19.84 1,315,884 -0.17(-0.85%)
Aug 03, 2021 19.72 20.11 19.37 20.01 1,493,227 +0.36(+1.83%)
Aug 02, 2021 19.92 20.44 19.64 19.65 1,562,304 -0.15(-0.76%)
Jul 30, 2021 19.81 20.14 19.76 19.80 1,660,935 -0.13(-0.65%)
Jul 29, 2021 19.80 20.07 19.60 19.93 1,781,549 +0.33(+1.68%)
Jul 28, 2021 19.65 19.77 19.17 19.60 1,594,058 +0.29(+1.50%)
Jul 27, 2021 19.11 19.48 19.00 19.31 1,020,824 -0.07(-0.36%)
Jul 26, 2021 19.58 19.81 19.25 19.38 1,135,074 -0.05(-0.26%)
Jul 23, 2021 19.10 19.52 19.09 19.43 1,585,832 +0.60(+3.19%)
Jul 22, 2021 19.34 19.41 18.83 18.83 1,332,084 -0.60(-3.09%)
Jul 21, 2021 19.32 19.64 19.19 19.43 1,479,540 +0.35(+1.83%)
Jul 20, 2021 18.45 19.50 18.40 19.08 2,339,258 +0.52(+2.80%)
Jul 19, 2021 18.86 19.05 18.39 18.56 1,768,882 -0.85(-4.38%)
Jul 16, 2021 20.13 20.13 19.30 19.41 1,269,892 -0.54(-2.71%)
Jul 15, 2021 19.61 20.08 19.49 19.95 1,244,749 +0.20(+1.01%)
Jul 14, 2021 19.74 20.15 19.41 19.75 1,329,207 +0.00(+0.00%)
Jul 13, 2021 20.07 20.17 19.64 19.75 1,868,561 -0.46(-2.28%)
Jul 12, 2021 19.71 20.26 19.53 20.21 1,467,997 +0.06(+0.30%)
Jul 09, 2021 19.91 20.19 19.80 20.15 1,354,564 +0.73(+3.76%)
Jul 08, 2021 19.39 19.68 19.18 19.42 1,372,271 -0.34(-1.72%)
Jul 07, 2021 19.61 19.98 19.61 19.76 1,097,752 -0.11(-0.55%)
Jul 06, 2021 20.29 20.40 19.66 19.87 2,724,258 -0.55(-2.69%)
Jul 02, 2021 20.56 20.61 20.33 20.42 1,041,633 -0.24(-1.16%)
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.