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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.78	24.85	24.85	24.9	24.62	16,447
August 21, 2025	24.68	24.69	24.69	24.74	24.6	19,310
August 20, 2025	24.7	24.68	24.68	24.7	24.52	6,300
August 19, 2025	24.54	24.65	24.65	24.68	24.42	10,045
August 18, 2025	24.4	24.38	24.38	24.47	24.36	9,700
August 15, 2025	24.29	24.41	24.41	24.47	24.29	11,400
August 14, 2025	24.75	24.73	24.73	24.79	24.67	6,617
August 13, 2025	24.8	24.74	24.74	24.83	24.74	17,346
August 12, 2025	24.51	24.7	24.7	24.7	24.51	8,800
August 11, 2025	24.59	24.65	24.65	24.65	24.48	1,600
August 08, 2025	24.5	24.59	24.59	24.6	24.35	24,029
August 07, 2025	24.59	24.45	24.45	24.62	24.44	13,300
August 06, 2025	24.65	24.51	24.51	24.75	24.5	18,610
August 05, 2025	24.7	24.7	24.7	24.8	24.67	15,100
August 04, 2025	24.62	24.65	24.65	24.8	24.55	13,000
August 01, 2025	24.81	24.55	24.55	24.81	24.5	19,017
July 31, 2025	24.57	24.77	24.77	24.8	24.43	56,000
July 30, 2025	24.67	24.55	24.55	24.8	24.55	20,007
July 29, 2025	24.6	24.56	24.56	24.67	24.53	13,000
July 28, 2025	24.59	24.47	24.47	24.63	24.43	16,224
July 25, 2025	24.69	24.54	24.54	24.79	24.54	24,800
July 24, 2025	24.62	24.54	24.54	24.67	24.5	13,735
July 23, 2025	24.59	24.57	24.57	24.61	24.45	12,800
July 22, 2025	24.52	24.47	24.47	24.59	24.45	17,600
July 21, 2025	24.5	24.48	24.48	24.58	24.47	10,445
July 18, 2025	24.45	24.55	24.55	24.61	24.45	19,624
July 17, 2025	24.33	24.57	24.57	24.57	24.33	15,900
July 16, 2025	24.4	24.33	24.33	24.5	24.28	20,000
July 15, 2025	24.27	24.32	24.32	24.44	24.24	13,439
July 14, 2025	24.36	24.29	24.29	24.42	24.27	12,246
July 11, 2025	24.4	24.44	24.44	24.54	24.4	7,731
July 10, 2025	24.33	24.47	24.47	24.5	24.33	34,900
July 09, 2025	24.33	24.35	24.35	24.43	24.16	23,400
July 08, 2025	23.92	24.25	24.25	24.28	23.92	25,347
July 07, 2025	24.02	24.03	24.03	24.04	23.92	14,419
July 03, 2025	23.83	24.13	24.13	24.13	23.82	12,517
July 02, 2025	23.8	23.97	23.97	24	23.73	23,846
July 01, 2025	23.61	23.83	23.83	23.88	23.61	30,539
June 30, 2025	24.15	23.53	23.53	24.15	23.53	170,700
June 27, 2025	24.03	23.98	23.98	24.15	23.97	14,804
June 26, 2025	23.9	24.05	24.05	24.08	23.85	15,619
June 25, 2025	24.05	23.92	23.92	24.05	23.91	11,800
June 24, 2025	23.97	23.99	23.99	24.02	23.95	4,400
June 23, 2025	23.75	23.86	23.86	23.88	23.74	17,500
June 20, 2025	23.63	23.61	23.61	23.88	23.61	9,500
June 18, 2025	23.77	23.63	23.63	23.88	23.63	10,700
June 17, 2025	23.63	23.74	23.74	23.81	23.63	15,825
June 16, 2025	23.67	23.75	23.75	23.75	23.6	10,000
June 13, 2025	23.7	23.67	23.67	23.85	23.54	9,138
June 12, 2025	23.88	23.87	23.87	23.92	23.79	8,111
June 11, 2025	24.01	23.87	23.87	24.11	23.87	6,100
June 10, 2025	23.91	24.05	24.05	24.05	23.91	9,744
June 09, 2025	23.94	23.91	23.91	24.01	23.78	11,904
June 06, 2025	24.04	23.94	23.94	24.05	23.82	4,523
June 05, 2025	24.01	23.99	23.99	24.05	23.96	1,700
June 04, 2025	24.05	23.99	23.99	24.11	23.89	19,200
June 03, 2025	24.18	23.93	23.93	24.19	23.91	15,931
June 02, 2025	24.18	24.13	24.13	24.19	24.01	15,700
May 30, 2025	23.59	24.19	24.19	24.24	23.59	94,800
May 29, 2025	23.65	23.73	23.73	23.75	23.59	20,736

Associated Banc-Corp (ASBA) NYSE