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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	25.05	24.81	24.81	25.05	24.8	8,502
September 08, 2025	24.96	25.04	25.04	25.15	24.96	16,000
September 05, 2025	24.86	24.95	24.95	25	24.83	19,123
September 04, 2025	24.64	24.83	24.83	24.83	24.62	11,714
September 03, 2025	24.57	24.64	24.64	24.65	24.54	9,407
September 02, 2025	24.89	24.54	24.54	24.89	24.53	20,800
August 29, 2025	24.85	24.56	24.56	24.98	24.53	58,100
August 28, 2025	24.67	24.76	24.76	24.96	24.64	26,126
August 27, 2025	24.86	24.75	24.75	24.86	24.64	13,819
August 26, 2025	25	24.84	24.84	25	24.75	7,208
August 25, 2025	24.87	24.85	24.85	24.99	24.64	18,136
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

Associated Banc-Corp (ASBA) NYSE