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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.79	26.64	26.64	27.04	26.27	1.56M
September 04, 2025	26.47	26.69	26.69	26.7	26.21	879,300
September 03, 2025	26.18	26.26	26.26	26.56	26.03	1.46M
September 02, 2025	26.35	26.33	26.33	26.55	26.07	1.22M
August 29, 2025	27.24	26.97	26.74	27.46	26.92	1.87M
August 28, 2025	27.03	27.01	26.78	27.13	26.76	1.47M
August 27, 2025	26.63	26.94	26.71	27.17	26.63	1.04M
August 26, 2025	26.41	26.71	26.48	26.85	26.37	1.17M
August 25, 2025	26.44	26.36	26.14	26.54	26.32	722,748
August 22, 2025	25.38	26.49	26.49	26.62	25.38	1.54M
August 21, 2025	25.1	25.21	25.21	25.33	25.03	645,310
August 20, 2025	25.24	25.33	25.33	25.37	25.01	1.03M
August 19, 2025	25.13	25.13	25.13	25.49	25.1	830,900
August 18, 2025	24.8	25.25	25.25	25.25	24.66	1.21M
August 15, 2025	25.48	24.85	24.85	25.48	24.85	1.14M
August 14, 2025	24.91	25.45	25.45	25.46	24.91	952,900
August 13, 2025	24.89	25.35	25.35	25.37	24.72	1.07M
August 12, 2025	24.25	24.74	24.74	24.8	23.98	1.21M
August 11, 2025	24.02	23.91	23.91	24.15	23.74	1.02M
August 08, 2025	24.03	24	24	24.1	23.66	1.17M
August 07, 2025	24.24	23.78	23.78	24.25	23.69	1.76M
August 06, 2025	24.29	24.02	24.02	24.33	24.01	2.07M
August 05, 2025	24.39	24.29	24.29	24.5	23.83	2.74M
August 04, 2025	24.17	24.39	24.39	24.41	24.02	1.42M
August 01, 2025	24.21	24.09	24.09	24.27	23.63	1.58M
July 31, 2025	24.99	24.74	24.74	25.1	24.62	1.71M
July 30, 2025	25.37	25.17	25.17	25.5	24.92	1.77M
July 29, 2025	25.71	25.23	25.23	25.71	25.07	1.57M
July 28, 2025	25.64	25.41	25.41	25.82	25.34	1.74M
July 25, 2025	25.55	25.6	25.6	25.72	25.07	1.97M
July 24, 2025	25.71	25.27	25.27	25.86	25.24	2.2M
July 23, 2025	26	25.9	25.9	26	25.69	1.8M
July 22, 2025	25.59	25.77	25.77	25.9	25.39	1.56M
July 21, 2025	25.78	25.62	25.62	26.17	25.57	1.23M
July 18, 2025	25.81	25.82	25.82	25.94	25.64	3.32M
July 17, 2025	25.34	25.7	25.7	25.85	25.25	2.01M
July 16, 2025	25.27	25.37	25.37	25.55	24.83	2.23M
July 15, 2025	25.74	24.94	24.94	25.93	24.89	1.26M
July 14, 2025	25.49	25.88	25.88	25.91	25.49	1.38M
July 11, 2025	25.7	25.54	25.54	25.86	25.53	1.59M
July 10, 2025	25.46	25.89	25.89	26.21	25.46	1.92M
July 09, 2025	25.85	25.7	25.7	25.88	25.56	2M
July 08, 2025	25.74	25.64	25.64	25.91	25.51	1.6M
July 07, 2025	25.74	25.54	25.54	26.04	25.43	1.52M
July 03, 2025	25.67	25.86	25.86	26.06	25.52	710,409
July 02, 2025	25.21	25.62	25.62	25.66	25.05	1.46M
July 01, 2025	24.24	25.09	25.09	25.48	24.24	1.36M
June 30, 2025	24.64	24.39	24.39	24.7	24.38	1.19M
June 27, 2025	24.64	24.44	24.44	24.77	24.37	1.95M
June 26, 2025	24.01	24.56	24.56	24.61	24.01	1.38M
June 25, 2025	24.09	23.99	23.99	24.09	23.84	916,017
June 24, 2025	24.04	24.06	24.06	24.44	23.98	1.34M
June 23, 2025	22.94	23.76	23.76	23.79	22.89	1.41M
June 20, 2025	23.1	23.08	23.08	23.2	22.88	2.51M
June 18, 2025	22.5	22.87	22.87	23.06	22.48	1.09M
June 17, 2025	22.78	22.63	22.63	22.95	22.55	953,300
June 16, 2025	23.14	22.96	22.96	23.24	22.86	1.11M
June 13, 2025	23.05	22.82	22.82	23.18	22.74	1.39M
June 12, 2025	23.56	23.47	23.47	23.64	23.26	889,723
June 11, 2025	24.06	23.75	23.75	24.23	23.6	1.22M

Associated Banc-Corp (ASB) NYSE