Associated Banc-Corp - ASB-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	21.55	21.45	21.45	21.66	21.45	5,163
October 22, 2025	21.72	21.49	21.49	21.72	21.49	6,945
October 21, 2025	21.62	21.65	21.65	21.72	21.58	7,082
October 20, 2025	21.55	21.59	21.59	21.74	21.55	4,886
October 17, 2025	21.6	21.51	21.51	21.75	21.46	7,777
October 16, 2025	22.39	21.46	21.46	22.39	21.46	8,207
October 15, 2025	21.92	21.82	21.82	21.98	21.82	13,871
October 14, 2025	21.98	21.88	21.88	22.25	21.88	9,443
October 13, 2025	22.53	22.08	22.08	22.53	22.08	784
October 10, 2025	22.31	22.01	22.01	22.31	21.96	3,868
October 09, 2025	22.51	22.31	22.31	22.51	22.24	7,895
October 08, 2025	22.42	22.42	22.42	22.42	22.42	1,564
October 07, 2025	22.18	22.4	22.4	22.55	22.18	8,810
October 06, 2025	22.55	22.31	22.31	22.55	22.11	2,563
October 03, 2025	22.37	22.25	22.25	22.39	22.25	4,093
October 02, 2025	22.43	22.4	22.4	22.43	22.4	2,655
October 01, 2025	22.3	22.16	22.16	22.52	22.12	7,885
September 30, 2025	22.5	22.23	22.23	22.6	22.22	6,983
September 29, 2025	22.54	22.54	22.54	22.54	22.54	1,689
September 26, 2025	22.46	22.54	22.54	22.54	22.46	2,141
September 25, 2025	22.99	22.55	22.55	22.99	22.46	5,326
September 24, 2025	23.01	23.01	23.01	23.01	23.01	1,560
September 23, 2025	22.91	23.01	23.01	23.01	22.89	7,038
September 22, 2025	22.65	22.95	22.95	22.95	22.65	2,187
September 19, 2025	22.8	22.9	22.9	22.94	22.8	6,626
September 18, 2025	22.8	22.69	22.69	22.8	22.66	3,110
September 17, 2025	22.69	22.69	22.69	22.69	22.69	1,708
September 16, 2025	22.75	22.85	22.85	22.97	22.71	3,608
September 15, 2025	22.74	22.64	22.64	22.74	22.52	3,012
September 12, 2025	22.59	22.64	22.64	22.68	22.35	3,421
September 11, 2025	22.49	22.54	22.54	22.54	22.35	8,653
September 10, 2025	22.44	22.33	22.33	22.44	22.17	2,838
September 09, 2025	22.26	22.32	22.32	22.32	21.95	6,395
September 08, 2025	22.26	21.85	21.85	22.29	21.85	8,587
September 05, 2025	21.53	21.99	21.99	21.99	21.53	4,569
September 04, 2025	21.32	21.65	21.65	21.65	21.32	1,203
September 03, 2025	21.32	21.55	21.55	21.6	21.32	2,217
September 02, 2025	21.32	21.32	21.32	21.32	21.32	299
August 29, 2025	21.63	21.68	21.68	21.7	21.52	3,417
August 28, 2025	21.88	21.71	21.71	21.88	21.6	4,677
August 27, 2025	21.75	21.68	21.68	21.75	21.6	7,199
August 26, 2025	22	21.91	21.91	22	21.65	11,418
August 25, 2025	22.04	21.94	21.94	22.07	21.77	3,873
August 22, 2025	21.9	22	22	22	21.87	4,865
August 21, 2025	21.7	21.7	21.7	21.73	21.66	3,130
August 20, 2025	21.72	21.65	21.65	21.72	21.65	1,387
August 19, 2025	21.46	21.67	21.67	21.7	21.45	7,983
August 18, 2025	21.4	21.46	21.46	21.49	21.4	4,515
August 15, 2025	21.35	21.4	21.4	21.49	21.2	2,047
August 14, 2025	21.49	21.49	21.49	21.49	21.49	1,046
August 13, 2025	21.3	21.5	21.5	21.54	21.3	1,436
August 12, 2025	21.23	21.26	21.26	21.39	21.05	4,087
August 11, 2025	21.17	21.05	21.05	21.28	21.05	904
August 08, 2025	21.08	21.06	21.06	21.08	21.06	1,379
August 07, 2025	21.45	20.92	20.92	21.5	20.9	7,599
August 06, 2025	21.29	21.41	21.41	21.47	21.26	4,146
August 05, 2025	21.03	21.29	21.29	21.29	21.03	4,103
August 04, 2025	21	21.16	21.16	21.22	20.93	18,380
August 01, 2025	20.81	21.03	21.03	21.03	20.71	2,345
July 31, 2025	20.91	20.86	20.86	20.91	20.83	3,488

Associated Banc-Corp (ASB-PE) NYSE