ASB - ASSOCIATED BANC-CORP
28.14
0.690 2.452%
Share volume: 3,093,469
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.45
0.69
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $27.83 | $27.83 | $28.68 | $28.68 | $27.68 | $27.68 | $28.14 | $28.14 | 3,093,469 | $3,090,522.00 |
| 04-16-2026 | $27.54 | $27.54 | $27.69 | $27.69 | $27.35 | $27.35 | $27.45 | $27.45 | 1,890,352 | $1,890,352.00 |
| 04-15-2026 | $27.54 | $27.54 | $27.79 | $27.79 | $27.32 | $27.32 | $27.61 | $27.61 | 2,216,326 | $2,216,326.00 |
| 04-14-2026 | $27.74 | $27.74 | $27.80 | $27.80 | $27.45 | $27.45 | $27.52 | $27.52 | 1,821,586 | $1,821,586.00 |
| 04-13-2026 | $27.27 | $27.27 | $27.91 | $27.91 | $27.15 | $27.15 | $27.86 | $27.86 | 2,047,012 | $2,047,012.00 |
| 04-10-2026 | $27.59 | $27.59 | $27.60 | $27.60 | $27.33 | $27.33 | $27.48 | $27.48 | 2,042,512 | $2,042,512.00 |
| 04-09-2026 | $27.12 | $27.12 | $27.78 | $27.78 | $27.05 | $27.05 | $27.64 | $27.64 | 1,891,896 | $1,891,896.00 |
| 04-08-2026 | $27.25 | $27.25 | $27.47 | $27.47 | $27.00 | $27.00 | $27.22 | $27.22 | 2,696,587 | $2,696,587.00 |
| 04-07-2026 | $26.80 | $26.80 | $26.80 | $26.80 | $26.24 | $26.24 | $26.41 | $26.41 | 2,534,166 | $2,534,166.00 |
| 04-06-2026 | $25.99 | $25.99 | $26.39 | $26.39 | $25.87 | $25.87 | $26.30 | $26.30 | 2,062,663 | $2,062,663.00 |