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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.25	28.56	28.56	28.7	27.97	2.52M
February 19, 2026	28.07	28.34	28.34	28.35	27.94	2.51M
February 18, 2026	28.26	28.35	28.35	28.8	28.25	1.78M
February 17, 2026	27.88	28.23	28.23	28.36	27.7	2.23M
February 13, 2026	27.4	27.85	27.85	27.9	27.15	2.18M
February 12, 2026	28.56	27.56	27.56	28.73	27.16	2.53M
February 11, 2026	29.17	28.29	28.29	29.49	28.22	2.42M
February 10, 2026	29.09	28.92	28.92	29.42	28.42	1.7M
February 09, 2026	29.08	29.24	29.24	29.41	29	1.72M
February 06, 2026	29.06	29.37	29.37	29.52	28.86	1.88M
February 05, 2026	28.87	28.7	28.7	29.15	28.31	2.81M
February 04, 2026	28.38	28.79	28.79	29.21	28.33	3.22M
February 03, 2026	27.79	28.24	28.24	28.45	27.62	3.16M
February 02, 2026	27.25	27.8	27.8	28.15	27.11	2.63M
January 30, 2026	27.2	27.26	27.26	27.41	27.02	2.19M
January 29, 2026	27.01	27.35	27.35	27.36	26.83	2.26M
January 28, 2026	26.77	26.8	26.8	27.22	26.69	2.75M
January 27, 2026	27.1	26.75	26.75	27.1	26.48	2.62M
January 26, 2026	26.5	26.96	26.96	26.96	26.32	2.75M
January 23, 2026	28.02	26.44	26.44	28.02	26.34	3.07M
January 22, 2026	27.5	27.47	27.47	27.9	27.33	2.84M
January 21, 2026	26.31	27.3	27.3	27.39	26.3	3.08M
January 20, 2026	26.02	26.15	26.15	26.44	25.95	1.55M
January 16, 2026	26.61	26.54	26.54	26.82	26.51	3.45M
January 15, 2026	26.32	26.7	26.7	27.05	26.32	1.63M
January 14, 2026	26.17	26.3	26.3	26.4	25.94	1.75M
January 13, 2026	26.11	26.01	26.01	26.37	25.96	2M
January 12, 2026	26.11	26.02	26.02	26.35	25.91	1.36M
January 09, 2026	26.92	26.44	26.44	27.12	26.43	1.83M
January 08, 2026	26.43	26.81	26.81	27.16	26.36	4.76M
January 07, 2026	26.77	26.48	26.48	26.92	26.33	2.14M
January 06, 2026	26.28	26.87	26.87	26.88	26.21	2.32M
January 05, 2026	25.69	26.44	26.44	26.77	25.64	2.81M
January 02, 2026	25.74	25.76	25.76	25.99	25.36	2.05M
December 31, 2025	26.03	25.76	25.76	26.03	25.73	1.3M
December 30, 2025	26.11	25.93	25.93	26.16	25.89	1.33M
December 29, 2025	26.41	26.08	26.08	26.43	26.04	1.88M
December 26, 2025	26.56	26.36	26.36	26.72	26.29	969,829
December 24, 2025	26.55	26.55	26.55	26.64	26.38	593,015
December 23, 2025	26.68	26.47	26.47	26.71	26.46	2.07M
December 22, 2025	26.48	26.69	26.69	26.97	26.47	1.83M
December 19, 2025	26.48	26.43	26.43	26.65	26.28	3.74M
December 18, 2025	26.58	26.59	26.59	26.73	26.37	3.03M
December 17, 2025	26.71	26.36	26.36	27.02	26.31	3.18M
December 16, 2025	27	26.76	26.76	27.02	26.67	2.27M
December 15, 2025	27.33	26.94	26.94	27.46	26.87	1.99M
December 12, 2025	27.41	27.1	27.1	27.45	26.87	1.79M
December 11, 2025	27.01	27.14	27.14	27.58	27.01	2.45M
December 10, 2025	26.16	27.07	27.07	27.27	26.16	2.43M
December 09, 2025	26.16	26.16	26.16	26.48	26.01	2.12M
December 08, 2025	26.18	26.12	26.12	26.38	25.98	1.59M
December 05, 2025	25.93	26.12	26.12	26.3	25.83	2.07M
December 04, 2025	25.75	26.03	26.03	26.05	25.62	2.47M
December 03, 2025	25.51	25.84	25.84	25.93	25.43	2.35M
December 02, 2025	26.14	25.41	25.41	26.14	25.41	1.67M
December 01, 2025	25.8	25.84	25.84	25.97	25.63	2.57M
November 28, 2025	26.34	26.29	26.05	26.36	26.2	555,900
November 26, 2025	26.27	26.31	26.07	26.59	26.27	1.19M
November 25, 2025	25.76	26.43	26.19	26.6	25.67	1.68M
November 24, 2025	25.56	25.58	25.35	25.73	25.39	1.46M

Associated Banc-Corp (ASB) NYSE