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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	24.92	24.97	24.97	25.04	24.88	23,000
December 02, 2025	24.87	24.92	24.92	24.94	24.85	12,300
December 01, 2025	24.76	24.8	24.8	24.9	24.66	28,000
November 28, 2025	24.68	24.76	24.76	24.76	24.52	9,800
November 26, 2025	24.43	24.57	24.57	24.62	24.43	7,614
November 25, 2025	24.34	24.55	24.55	24.55	24.24	33,600
November 24, 2025	24.3	24.23	24.23	24.4	24.06	20,435
November 21, 2025	24.18	24.29	24.29	24.3	24	8,700
November 20, 2025	24.21	24.1	24.1	24.34	23.9	26,103
November 19, 2025	24.23	24.2	24.2	24.26	24.01	24,607
November 18, 2025	24.09	24.14	24.14	24.24	24	21,700
November 17, 2025	24.24	24.25	24.25	24.3	24.09	12,413
November 14, 2025	24.18	24.1	24.1	24.33	24.01	18,730
November 13, 2025	24.79	24.45	24.45	24.84	24.4	31,300
November 12, 2025	24.87	24.74	24.74	24.87	24.65	18,400
November 11, 2025	24.79	24.75	24.75	24.79	24.67	8,200
November 10, 2025	24.61	24.67	24.67	24.72	24.55	88,800
November 07, 2025	24.73	24.56	24.56	24.73	24.49	22,340
November 06, 2025	24.68	24.7	24.7	24.7	24.55	10,718
November 05, 2025	24.56	24.68	24.68	24.7	24.5	20,016
November 04, 2025	24.65	24.57	24.57	24.75	24.38	41,538
November 03, 2025	24.76	24.65	24.65	24.8	24.56	39,800
October 31, 2025	24.42	24.7	24.7	24.84	24.41	27,400
October 30, 2025	24.77	24.4	24.4	24.87	24.4	40,106
October 29, 2025	24.86	24.72	24.72	24.95	24.71	21,417
October 28, 2025	25.11	24.81	24.81	25.18	24.69	28,100
October 27, 2025	25.01	25.05	25.05	25.05	24.96	9,655
October 24, 2025	25.01	25	25	25.01	24.99	20,247
October 23, 2025	24.9	24.91	24.91	25.02	24.9	5,336
October 22, 2025	24.96	24.91	24.91	25.02	24.85	13,241
October 21, 2025	24.87	24.96	24.96	25	24.83	12,600
October 20, 2025	24.72	24.76	24.76	24.9	24.72	13,700
October 17, 2025	24.63	24.63	24.63	24.66	24.51	36,800
October 16, 2025	24.92	24.63	24.63	25	24.63	13,400
October 15, 2025	24.66	24.88	24.88	25.04	24.65	18,700
October 14, 2025	24.7	24.87	24.87	24.97	24.7	12,226
October 13, 2025	24.83	24.67	24.67	24.85	24.66	13,900
October 10, 2025	24.97	24.76	24.76	24.99	24.76	10,700
October 09, 2025	24.96	24.96	24.96	25.05	24.9	9,400
October 08, 2025	24.98	24.96	24.96	25.09	24.96	12,216
October 07, 2025	24.87	24.92	24.92	24.96	24.87	16,800
October 06, 2025	24.8	24.86	24.86	24.93	24.7	23,624
October 03, 2025	24.93	24.79	24.79	24.93	24.73	6,422
October 02, 2025	24.81	24.92	24.92	25.07	24.8	10,800
October 01, 2025	24.72	24.9	24.9	24.95	24.7	14,736
September 30, 2025	24.87	24.66	24.66	24.91	24.6	51,740
September 29, 2025	25.11	24.87	24.87	25.26	24.59	39,500
September 26, 2025	25.08	25.11	25.11	25.11	25	6,400
September 25, 2025	25.18	24.98	24.98	25.18	24.98	4,600
September 24, 2025	25.15	25.12	25.12	25.15	25.01	8,643
September 23, 2025	24.95	25.1	25.1	25.1	24.92	11,900
September 22, 2025	25.19	24.96	24.96	25.19	24.92	20,542
September 19, 2025	25.24	25.2	25.2	25.24	24.78	8,740
September 18, 2025	25.24	25.24	25.24	25.24	25.01	19,601
September 17, 2025	25.18	25.15	25.15	25.18	24.93	22,619
September 16, 2025	25.05	25.05	25.05	25.06	24.93	7,400
September 15, 2025	24.85	24.99	24.99	25.05	24.78	16,100
September 12, 2025	24.95	24.98	24.98	24.98	24.88	8,504
September 11, 2025	24.9	24.79	24.79	24.92	24.72	18,700
September 10, 2025	24.97	24.83	24.83	24.97	24.82	5,900

Associated Banc-Corp (ASBA) NYSE