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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	21.56	21.56	21.56	21.56	21.56	7,778
December 23, 2025	21.47	21.57	21.57	21.58	21.47	1,035
December 22, 2025	21.46	21.51	21.51	21.65	21.46	2,384
December 19, 2025	21.65	21.52	21.52	21.65	21.5	7,559
December 18, 2025	21.46	21.56	21.56	21.56	21.46	593
December 17, 2025	21.46	21.46	21.46	21.55	21.46	1,203
December 16, 2025	21.57	21.56	21.56	21.66	21.45	9,809
December 15, 2025	21.6	21.67	21.67	21.69	21.55	3,075
December 12, 2025	21.46	21.6	21.6	21.61	21.46	5,193
December 11, 2025	21.49	21.47	21.47	21.49	21.47	2,402
December 10, 2025	21.56	21.64	21.64	21.64	21.55	7,594
December 09, 2025	21.56	21.57	21.57	21.63	21.56	7,244
December 08, 2025	21.47	21.56	21.56	21.56	21.47	7,146
December 05, 2025	21.45	21.53	21.53	21.57	21.45	3,799
December 04, 2025	21.45	21.54	21.54	21.54	21.45	571
December 03, 2025	21.44	21.54	21.54	21.54	21.44	2,070
December 02, 2025	21.43	21.55	21.55	21.55	21.43	1,123
December 01, 2025	21.43	21.45	21.45	21.62	21.43	3,306
November 28, 2025	21.81	21.84	21.84	21.84	21.8	3,882
November 26, 2025	21.64	21.95	21.95	21.95	21.64	5,996
November 25, 2025	21.52	21.64	21.64	21.72	21.52	4,785
November 24, 2025	21.46	21.52	21.52	21.71	21.46	1,499
November 21, 2025	21.5	21.52	21.52	21.63	21.5	1,246
November 20, 2025	21.69	21.63	21.63	21.69	21.6	1,906
November 19, 2025	21.64	21.73	21.73	21.79	21.64	3,950
November 18, 2025	21.55	21.8	21.8	21.8	21.55	4,858
November 17, 2025	21.86	21.59	21.59	21.86	21.59	2,109
November 14, 2025	21.68	21.71	21.71	21.87	21.68	7,965
November 13, 2025	21.81	21.67	21.67	22.08	21.66	4,478
November 12, 2025	22.03	21.91	21.91	22.07	21.91	1,413
November 11, 2025	21.98	22.06	22.06	22.06	21.72	5,832
November 10, 2025	21.6	21.97	21.97	21.97	21.59	12,209
November 07, 2025	21.41	21.5	21.5	21.57	21.41	2,067
November 06, 2025	21.6	21.6	21.6	21.6	21.6	176
November 05, 2025	21.64	21.63	21.63	21.7	21.6	1,515
November 04, 2025	21.5	21.6	21.6	21.6	21.45	4,854
November 03, 2025	21.57	21.55	21.55	21.63	21.36	7,420
October 31, 2025	21.59	21.45	21.45	21.59	21.25	6,658
October 30, 2025	21.88	21.3	21.3	21.88	21.26	12,593
October 29, 2025	21.66	21.57	21.57	21.76	21.56	4,784
October 28, 2025	21.92	21.68	21.68	21.92	21.66	4,508
October 27, 2025	21.65	21.77	21.77	22.01	21.65	7,617
October 24, 2025	21.63	21.65	21.65	21.78	21.6	3,557
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

Associated Banc-Corp (ASB-PE) NYSE