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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.2	28.51	28.51	28.64	27.92	4.76M
February 19, 2026	28.02	28.29	28.29	28.29	27.89	4.39M
February 18, 2026	28.21	28.3	28.3	28.74	28.2	4.36M
February 17, 2026	20.63	20.82	20.82	20.82	20.63	4,676
February 13, 2026	27.34	27.8	27.8	27.84	27.1	11.45M
February 12, 2026	20.75	20.75	20.75	20.84	20.72	5,016
February 11, 2026	29.12	28.24	28.24	29.43	28.18	10.19M
February 10, 2026	29.05	28.87	28.87	29.37	28.38	8.12M
February 09, 2026	29.03	29.2	29.2	29.35	28.96	6.25M
February 06, 2026	29.01	29.32	29.32	29.47	28.82	3.47M
February 05, 2026	28.82	28.65	28.65	29.1	28.27	6.11M
February 04, 2026	28.33	28.74	28.74	29.16	28.29	4.43M
February 03, 2026	27.74	28.19	28.19	28.39	27.58	4.83M
February 02, 2026	27.21	27.75	27.75	28.09	27.07	4.96M
January 30, 2026	27.15	27.21	27.21	27.35	26.98	5.76M
January 29, 2026	26.96	27.3	27.3	27.3	26.78	6.58M
January 28, 2026	26.72	26.75	26.75	27.16	26.64	12.66M
January 27, 2026	27.05	26.69	26.69	27.05	26.43	20.64M
January 26, 2026	26.45	26.91	26.91	26.91	26.27	6.73M
January 23, 2026	27.97	26.39	26.39	27.97	26.29	15.02M
January 22, 2026	27.45	27.41	27.41	27.84	27.28	10.86M
January 21, 2026	26.26	27.24	27.24	27.33	26.26	17.37M
January 20, 2026	25.97	26.1	26.1	26.38	25.9	8.08M
January 16, 2026	26.56	26.49	26.49	26.76	26.46	6.64M
January 15, 2026	26.27	26.64	26.64	26.99	26.27	4.92M
January 14, 2026	26.12	26.25	26.25	26.34	25.9	4.22M
January 13, 2026	26.05	25.96	25.96	26.31	25.9	8.08M
January 12, 2026	26.06	25.97	25.97	26.29	25.87	10.09M
January 09, 2026	26.87	26.39	26.39	27.06	26.38	9.85M
January 08, 2026	26.38	26.76	26.76	27.1	26.31	9.08M
January 07, 2026	26.72	26.43	26.43	26.86	26.28	7.05M
January 06, 2026	26.23	26.82	26.82	26.82	26.16	5.73M
January 05, 2026	25.64	26.39	26.39	26.71	25.59	7M
January 02, 2026	25.69	25.7	25.7	25.93	25.31	3.18M
December 31, 2025	25.98	25.7	25.7	25.98	25.68	2.44M
December 30, 2025	20.75	20.76	20.76	20.81	20.75	5,387
December 29, 2025	26.36	26.03	26.03	26.37	25.99	3.98M
December 26, 2025	26.5	26.31	26.31	26.66	26.24	1.46M
December 24, 2025	26.49	26.49	26.49	26.58	26.33	4.74M
December 23, 2025	26.62	26.42	26.42	26.65	26.41	4.45M
December 22, 2025	26.43	26.64	26.64	26.91	26.42	3.01M
December 19, 2025	26.43	26.38	26.38	26.59	26.23	7.51M
December 18, 2025	26.53	26.54	26.54	26.67	26.33	17.4M
December 17, 2025	26.66	26.31	26.31	26.96	26.26	9.73M
December 16, 2025	26.95	26.7	26.7	26.96	26.62	4.86M
December 15, 2025	27.28	26.89	26.89	27.4	26.82	3.61M
December 12, 2025	27.36	27.05	27.05	27.39	26.82	4.5M
December 11, 2025	26.96	27.09	27.09	27.52	26.96	3.7M
December 10, 2025	26.1	27.02	27.02	27.21	26.1	4.13M
December 09, 2025	26.1	26.11	26.11	26.42	25.96	3.79M
December 08, 2025	26.13	26.06	26.06	26.32	25.93	1.75M
December 05, 2025	25.87	26.06	26.06	26.24	25.78	2.49M
December 04, 2025	25.64	25.97	25.97	25.99	25.57	3.29M
December 03, 2025	25.46	25.79	25.79	25.87	25.38	6.95M
December 02, 2025	26.09	25.36	25.36	26.09	25.36	3.24M
December 01, 2025	25.75	25.79	25.79	25.91	25.58	4.27M
November 28, 2025	26.28	26.24	26	26.3	26.15	1.87M
November 26, 2025	26.21	26.25	26.01	26.53	26.21	2.61M
November 25, 2025	25.7	26.37	26.13	26.54	25.62	3.54M
November 24, 2025	25.51	25.53	25.3	25.67	25.34	1.59M

Associated Banc-Corp (ASB-PF) NYSE