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 30, 2019 16.97 17.01 16.78 16.83 645,331 -0.06(-0.34%)
Sep 27, 2019 17.19 17.44 16.87 16.89 1,683,177 -0.15(-0.88%)
Sep 26, 2019 17.09 17.19 17.01 17.04 820,107 -0.12(-0.68%)
Sep 25, 2019 16.83 17.22 16.81 17.16 774,460 +0.42(+2.48%)
Sep 24, 2019 16.88 16.97 16.66 16.74 1,251,668 -0.13(-0.79%)
Sep 23, 2019 16.73 16.95 16.68 16.88 689,939 +0.01(+0.05%)
Sep 20, 2019 16.91 17.03 16.76 16.87 2,665,391 +0.02(+0.10%)
Sep 19, 2019 16.80 17.04 16.73 16.85 982,893 +0.04(+0.25%)
Sep 18, 2019 16.66 16.90 16.57 16.81 1,130,809 +0.06(+0.35%)
Sep 17, 2019 17.07 17.07 16.70 16.75 977,760 -0.42(-2.47%)
Sep 16, 2019 16.78 17.32 16.74 17.17 1,471,717 +0.24(+1.42%)
Sep 13, 2019 17.06 17.18 16.86 16.93 1,372,814 +0.05(+0.30%)
Sep 12, 2019 16.79 16.97 16.58 16.88 993,561 -0.03(-0.20%)
Sep 11, 2019 16.68 16.94 16.35 16.92 1,240,927 +0.26(+1.55%)
Sep 10, 2019 16.48 16.67 16.35 16.66 1,184,859 +0.29(+1.78%)
Sep 09, 2019 15.92 16.42 15.84 16.37 1,627,002 +0.37(+2.34%)
Sep 06, 2019 16.04 16.13 15.92 15.99 952,862 -0.04(-0.26%)
Sep 05, 2019 15.99 16.19 15.88 16.04 1,066,406 +0.39(+2.50%)
Sep 04, 2019 15.79 15.79 15.53 15.64 918,594 +0.02(+0.11%)
Sep 03, 2019 15.81 15.84 15.57 15.63 761,912 -0.37(-2.29%)
Aug 30, 2019 15.96 16.08 15.89 15.99 954,907 +0.12(+0.73%)
Aug 29, 2019 15.73 15.94 15.71 15.88 718,413 +0.30(+1.90%)
Aug 28, 2019 15.34 15.73 15.33 15.58 618,513 +0.16(+1.01%)
Aug 27, 2019 15.70 15.74 15.26 15.42 1,135,962 -0.23(-1.47%)
Aug 26, 2019 15.67 15.75 15.48 15.66 692,992 +0.11(+0.69%)
Aug 23, 2019 15.92 16.10 15.50 15.55 1,206,746 -0.47(-2.93%)
Aug 22, 2019 16.00 16.09 15.85 16.02 589,446 +0.06(+0.36%)
Aug 21, 2019 15.92 16.00 15.77 15.96 958,426 +0.20(+1.25%)
Aug 20, 2019 15.98 15.98 15.73 15.76 737,788 -0.31(-1.95%)
Aug 19, 2019 16.19 16.22 15.98 16.08 1,433,400 +0.18(+1.14%)
Aug 16, 2019 15.54 15.91 15.49 15.89 1,083,195 +0.54(+3.49%)
Aug 15, 2019 15.75 15.80 15.33 15.36 1,545,545 -0.32(-2.05%)
Aug 14, 2019 15.98 16.00 15.57 15.68 1,373,435 -0.68(-4.18%)
Aug 13, 2019 16.15 16.68 16.15 16.36 1,089,167 +0.15(+0.91%)
Aug 12, 2019 16.53 16.59 16.22 16.22 418,966 -0.47(-2.81%)
Aug 09, 2019 16.70 16.83 16.53 16.68 963,770 -0.15(-0.88%)
Aug 08, 2019 16.50 16.90 16.47 16.83 2,108,519 +0.39(+2.35%)
Aug 07, 2019 16.18 16.50 15.93 16.45 1,853,967 -0.09(-0.55%)
Aug 06, 2019 16.68 16.73 16.21 16.54 2,079,766 -0.02(-0.10%)
Aug 05, 2019 16.74 16.74 16.36 16.55 1,800,670 -0.47(-2.76%)
Aug 02, 2019 17.10 17.11 16.74 17.02 1,344,497 -0.12(-0.67%)
Aug 01, 2019 17.81 17.96 17.11 17.14 1,872,586 -0.72(-4.01%)
Jul 31, 2019 17.79 18.05 17.71 17.86 2,302,841 +0.02(+0.09%)
Jul 30, 2019 17.59 17.90 17.48 17.84 1,889,286 +0.22(+1.26%)
Jul 29, 2019 17.70 17.83 17.59 17.62 1,480,194 -0.13(-0.74%)
Jul 26, 2019 17.62 17.98 17.57 17.75 2,383,636 +0.18(+1.03%)
Jul 25, 2019 17.62 17.76 17.52 17.57 2,552,228 -0.03(-0.19%)
Jul 24, 2019 17.06 17.62 17.06 17.60 1,139,572 +0.51(+2.99%)
Jul 23, 2019 16.87 17.13 16.82 17.09 847,374 +0.26(+1.57%)
Jul 22, 2019 16.92 17.03 16.78 16.83 1,143,476 -0.12(-0.73%)
Jul 19, 2019 16.95 17.08 16.92 16.95 1,175,555 +0.06(+0.34%)
Jul 18, 2019 16.70 16.99 16.67 16.89 1,441,562 +0.17(+1.03%)
Jul 17, 2019 16.87 16.87 16.61 16.72 939,843 -0.21(-1.22%)
Jul 16, 2019 16.84 16.98 16.72 16.92 1,309,785 +0.07(+0.44%)
Jul 15, 2019 17.30 17.38 16.78 16.85 1,464,617 -0.42(-2.43%)
Jul 12, 2019 17.21 17.32 17.18 17.27 1,304,082 +0.15(+0.87%)
Jul 11, 2019 17.17 17.26 16.97 17.12 2,040,327 +0.00(+0.00%)
Jul 10, 2019 17.49 17.57 17.11 17.12 1,349,670 -0.36(-2.07%)
Jul 09, 2019 17.37 17.57 17.37 17.48 847,279 -0.04(-0.24%)
Jul 08, 2019 17.54 17.61 17.43 17.53 1,393,237 -0.14(-0.79%)
Jul 05, 2019 17.60 17.77 17.56 17.67 772,618 +0.17(+0.99%)
Jul 03, 2019 17.31 17.49 17.24 17.49 723,343 +0.28(+1.63%)
Jul 02, 2019 17.37 17.43 17.05 17.21 1,132,296 -0.24(-1.37%)
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.