ASB - ASSOCIATED BANC-CORP
26.35
-0.010 -0.038%
Share volume: 6,194,846
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.36
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $26.55 | $26.55 | $26.60 | $26.60 | $26.29 | $26.29 | $26.35 | $26.35 | 6,194,846 | $6,194,846.00 |
| 03-03-2026 | $25.87 | $25.87 | $26.65 | $26.65 | $25.61 | $25.61 | $26.36 | $26.36 | 1,654,838 | $1,654,838.00 |
| 03-02-2026 | $25.64 | $25.64 | $26.78 | $26.78 | $25.42 | $25.42 | $26.58 | $26.58 | 1,896,540 | $1,896,540.00 |
| 02-27-2026 | $27.42 | $27.17 | $27.61 | $27.36 | $26.11 | $25.87 | $26.41 | $26.17 | 2,844,562 | $2,844,562.00 |
| 02-26-2026 | $27.76 | $27.76 | $28.21 | $28.21 | $27.64 | $27.64 | $28.08 | $28.08 | 1,873,830 | $1,873,830.00 |
| 02-25-2026 | $27.54 | $27.54 | $27.68 | $27.68 | $27.29 | $27.29 | $27.61 | $27.61 | 1,612,748 | $1,612,748.00 |
| 02-24-2026 | $27.05 | $27.05 | $27.31 | $27.31 | $26.85 | $26.85 | $27.24 | $27.24 | 1,838,029 | $1,838,029.00 |
| 02-23-2026 | $28.40 | $28.40 | $28.62 | $28.62 | $26.90 | $26.90 | $27.19 | $27.19 | 3,031,378 | $3,031,378.00 |
| 02-20-2026 | $28.25 | $28.25 | $28.70 | $28.70 | $27.97 | $27.97 | $28.56 | $28.56 | 2,515,234 | $2,515,234.00 |
| 02-19-2026 | $28.07 | $28.07 | $28.35 | $28.35 | $27.94 | $27.94 | $28.34 | $28.34 | 2,505,032 | $2,505,032.00 |