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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.41	21.46	21.46	21.46	21.41	633
February 19, 2026	21.47	21.49	21.49	21.51	21.46	1,580
February 18, 2026	21.55	21.48	21.48	21.55	21.48	15,818
February 17, 2026	21.43	21.52	21.52	21.53	21.43	6,187
February 13, 2026	21.43	21.43	21.43	21.53	21.43	619
February 12, 2026	21.43	21.43	21.43	21.43	21.43	282
February 11, 2026	21.42	21.43	21.43	21.43	21.42	652
February 10, 2026	21.39	21.5	21.5	21.53	21.39	14,096
February 09, 2026	21.41	21.44	21.44	21.5	21.41	5,468
February 06, 2026	21.39	21.55	21.55	21.55	21.39	8,454
February 05, 2026	21.45	21.5	21.5	21.5	21.42	1,782
February 04, 2026	21.45	21.45	21.45	21.45	21.45	201
February 03, 2026	21.45	21.45	21.45	21.45	21.45	0
February 02, 2026	21.39	21.45	21.45	21.55	21.39	7,549
January 30, 2026	21.35	21.45	21.45	21.53	21.35	1,735
January 29, 2026	21.38	21.37	21.37	21.47	21.37	1,358
January 28, 2026	21.5	21.48	21.48	21.5	21.41	1,698
January 27, 2026	21.41	21.55	21.55	21.55	21.41	2,379
January 26, 2026	21.5	21.49	21.49	21.5	21.39	2,839
January 23, 2026	21.54	21.46	21.46	21.54	21.46	1,084
January 22, 2026	21.38	21.38	21.38	21.48	21.38	2,799
January 21, 2026	21.38	21.37	21.37	21.5	21.37	1,933
January 20, 2026	21.35	21.43	21.43	21.51	21.35	1,123
January 16, 2026	21.4	21.46	21.46	21.47	21.4	1,443
January 15, 2026	21.39	21.5	21.5	21.73	21.39	8,565
January 14, 2026	21.35	21.39	21.39	21.44	21.35	1,572
January 13, 2026	21.35	21.52	21.52	21.57	21.35	1,405
January 12, 2026	21.26	21.4	21.4	21.44	21.26	5,671
January 09, 2026	21.3	21.38	21.38	21.48	21.28	3,826
January 08, 2026	21.29	21.38	21.38	21.55	21.29	4,669
January 07, 2026	21.39	21.33	21.33	21.56	21.31	2,743
January 06, 2026	21.42	21.39	21.39	21.56	21.36	3,804
January 05, 2026	21.24	21.57	21.57	21.64	21.24	11,517
January 02, 2026	21.33	21.34	21.34	21.36	21.33	1,872
December 31, 2025	21.22	21.39	21.39	21.47	21.22	3,379
December 30, 2025	21.46	21.37	21.37	21.46	21.33	7,086
December 29, 2025	21.45	21.45	21.45	21.59	21.45	8,762
December 26, 2025	21.48	21.45	21.45	21.56	21.45	9,741
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

Associated Banc-Corp (ASB-PE) NYSE