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 (%)
Sep 28, 2018 21.05 21.22 20.87 20.93 1,215,031 -0.28(-1.33%)
Sep 27, 2018 21.42 21.46 21.22 21.22 1,039,788 -0.20(-0.94%)
Sep 26, 2018 21.66 21.72 21.42 21.42 2,085,340 -0.20(-0.93%)
Sep 25, 2018 21.54 21.78 21.48 21.62 1,736,223 +0.12(+0.56%)
Sep 24, 2018 21.70 21.78 21.34 21.50 2,094,575 -0.16(-0.74%)
Sep 21, 2018 21.30 21.90 21.26 21.66 4,203,986 -0.16(-0.74%)
Sep 20, 2018 21.38 21.82 21.38 21.82 1,600,973 +0.52(+2.46%)
Sep 19, 2018 21.10 21.46 21.05 21.30 1,290,679 +0.24(+1.15%)
Sep 18, 2018 21.05 21.10 20.89 21.05 1,862,625 +0.00(+0.00%)
Sep 17, 2018 21.38 21.42 20.93 21.05 1,769,699 -0.28(-1.32%)
Sep 14, 2018 21.18 21.42 21.14 21.34 1,791,062 +0.16(+0.76%)
Sep 13, 2018 21.90 21.98 21.10 21.18 4,334,652 -0.89(-4.01%)
Sep 12, 2018 22.38 22.38 22.02 22.06 1,277,797 -0.32(-1.44%)
Sep 11, 2018 22.26 22.44 22.20 22.38 679,892 +0.12(+0.54%)
Sep 10, 2018 22.42 22.50 22.14 22.26 1,264,665 +0.00(+0.00%)
Sep 07, 2018 22.10 22.30 22.02 22.26 837,468 +0.20(+0.91%)
Sep 06, 2018 22.22 22.26 22.02 22.06 1,035,989 -0.16(-0.72%)
Sep 05, 2018 22.10 22.30 22.08 22.22 574,439 +0.08(+0.36%)
Sep 04, 2018 21.94 22.18 21.84 22.14 1,066,377 +0.20(+0.92%)
Aug 31, 2018 21.94 21.94 21.94 0 +0.32(+1.49%)
Aug 30, 2018 21.74 21.78 21.50 21.62 2,604,842 -0.16(-0.74%)
Aug 29, 2018 21.94 22.02 21.42 21.78 2,480,269 -0.12(-0.55%)
Aug 28, 2018 22.02 22.06 21.78 21.90 1,195,030 -0.04(-0.18%)
Aug 27, 2018 21.94 22.08 21.82 21.94 1,539,994 +0.08(+0.37%)
Aug 24, 2018 21.98 22.06 21.86 21.86 1,302,125 -0.08(-0.36%)
Aug 23, 2018 21.98 21.98 21.78 21.94 1,231,215 -0.04(-0.18%)
Aug 22, 2018 22.06 22.18 21.98 21.98 513,853 -0.20(-0.90%)
Aug 21, 2018 21.98 22.30 21.94 22.18 851,361 +0.24(+1.09%)
Aug 20, 2018 21.78 22.02 21.58 21.94 985,911 +0.08(+0.37%)
Aug 17, 2018 21.78 21.94 21.70 21.86 927,323 +0.04(+0.18%)
Aug 16, 2018 21.58 21.94 21.58 21.82 984,905 +0.28(+1.30%)
Aug 15, 2018 21.74 21.88 21.46 21.54 1,206,322 -0.32(-1.47%)
Aug 14, 2018 21.62 22.06 21.62 21.86 1,228,875 +0.28(+1.30%)
Aug 13, 2018 21.58 21.82 21.49 21.58 1,392,092 -0.04(-0.19%)
Aug 10, 2018 21.42 21.76 21.34 21.62 1,034,356 -0.08(-0.37%)
Aug 09, 2018 21.78 21.94 21.66 21.70 810,849 -0.12(-0.55%)
Aug 08, 2018 21.86 21.94 21.70 21.82 1,219,396 +0.00(+0.00%)
Aug 07, 2018 21.94 22.12 21.78 21.82 1,586,931 -0.08(-0.37%)
Aug 06, 2018 21.74 21.98 21.70 21.90 786,606 +0.12(+0.55%)
Aug 03, 2018 21.86 21.96 21.66 21.78 1,336,095 -0.08(-0.37%)
Aug 02, 2018 21.78 21.90 21.66 21.86 1,326,856 +0.04(+0.18%)
Aug 01, 2018 21.74 21.86 21.60 21.82 2,529,018 +0.20(+0.93%)
Jul 31, 2018 22.02 22.02 21.42 21.62 1,355,423 -0.36(-1.64%)
Jul 30, 2018 22.22 22.32 21.94 21.98 1,121,452 -0.20(-0.90%)
Jul 27, 2018 22.38 22.52 22.06 22.18 750,851 -0.20(-0.89%)
Jul 26, 2018 22.10 22.42 22.10 22.38 1,123,335 +0.32(+1.45%)
Jul 25, 2018 22.30 22.30 21.82 22.06 1,468,212 -0.28(-1.25%)
Jul 24, 2018 22.66 22.66 22.26 22.34 1,754,169 -0.36(-1.59%)
Jul 23, 2018 22.42 22.76 22.18 22.70 2,280,822 +0.36(+1.61%)
Jul 20, 2018 22.14 22.58 21.78 22.34 3,510,177 -0.12(-0.53%)
Jul 19, 2018 22.70 22.72 22.42 22.46 1,437,961 -0.24(-1.06%)
Jul 18, 2018 22.42 22.78 22.42 22.70 1,300,568 +0.24(+1.07%)
Jul 17, 2018 22.54 22.76 22.46 22.46 1,853,111 -0.08(-0.36%)
Jul 16, 2018 22.22 22.62 22.22 22.54 1,432,308 +0.40(+1.81%)
Jul 13, 2018 22.14 22.30 21.88 22.14 1,309,654 -0.08(-0.36%)
Jul 12, 2018 22.58 22.62 21.86 22.22 1,146,545 -0.24(-1.07%)
Jul 11, 2018 22.34 22.54 22.14 22.46 730,462 +0.08(+0.36%)
Jul 10, 2018 22.70 22.82 22.26 22.38 691,139 -0.32(-1.41%)
Jul 09, 2018 22.42 22.82 22.38 22.70 1,301,007 +0.44(+1.98%)
Jul 06, 2018 21.86 22.30 21.82 22.26 1,334,435 +0.28(+1.27%)
Jul 05, 2018 22.10 22.10 21.84 21.98 1,547,606 +0.04(+0.18%)
Jul 03, 2018 21.94 21.94 21.94 0 -0.12(-0.54%)
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.