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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.95	24.97	24.97	24.99	24.92	6,500
February 19, 2026	24.96	24.95	24.95	24.97	24.86	5,128
February 18, 2026	24.96	24.94	24.94	24.96	24.88	11,232
February 17, 2026	24.89	24.95	24.95	24.96	24.82	9,748
February 13, 2026	24.66	24.76	24.76	24.9	24.66	12,345
February 12, 2026	24.97	25.03	25.03	25.05	24.9	9,151
February 11, 2026	25.07	24.92	24.92	25.07	24.91	16,742
February 10, 2026	25	24.92	24.92	25.1	24.89	5,935
February 09, 2026	24.89	24.96	24.96	25	24.89	10,624
February 06, 2026	25	24.87	24.87	25	24.66	5,500
February 05, 2026	24.89	24.8	24.8	24.92	24.67	12,000
February 04, 2026	24.64	24.76	24.76	25	24.64	9,800
February 03, 2026	24.86	24.94	24.94	25	24.84	10,616
February 02, 2026	25.09	24.9	24.9	25.1	24.86	26,900
January 30, 2026	25	24.96	24.96	25.07	24.96	5,127
January 29, 2026	24.95	24.96	24.96	25	24.91	5,113
January 28, 2026	25.15	25.06	25.06	25.15	25	5,430
January 27, 2026	25.05	25.05	25.05	25.17	25.02	7,844
January 26, 2026	25.05	25.07	25.07	25.11	24.98	8,700
January 23, 2026	25.18	25.11	25.11	25.18	25	13,200
January 22, 2026	25.01	25.18	25.18	25.18	25.01	8,807
January 21, 2026	24.93	25.03	25.03	25.03	24.93	12,522
January 20, 2026	24.85	24.92	24.92	24.95	24.72	20,300
January 16, 2026	24.77	24.91	24.91	25.05	24.77	29,200
January 15, 2026	24.66	24.78	24.78	24.84	24.66	23,516
January 14, 2026	24.69	24.7	24.7	24.7	24.57	12,100
January 13, 2026	24.69	24.67	24.67	24.74	24.6	11,307
January 12, 2026	24.67	24.61	24.61	24.84	24.57	16,124
January 09, 2026	24.73	24.64	24.64	24.73	24.6	5,276
January 08, 2026	24.64	24.59	24.59	24.75	24.59	14,800
January 07, 2026	24.73	24.58	24.58	24.73	24.53	35,400
January 06, 2026	24.9	24.58	24.58	24.9	24.5	21,003
January 05, 2026	24.83	24.68	24.68	24.86	24.68	15,342
January 02, 2026	24.85	24.82	24.82	24.98	24.81	16,205
December 31, 2025	25.03	24.85	24.85	25.1	24.82	37,200
December 30, 2025	25.1	25	25	25.1	24.89	7,400
December 29, 2025	24.95	25.02	25.02	25.1	24.95	23,100
December 26, 2025	24.93	24.9	24.9	25	24.81	13,716
December 24, 2025	24.86	24.93	24.93	24.96	24.86	6,400
December 23, 2025	25.12	24.97	24.97	25.12	24.84	24,100
December 22, 2025	25.07	25.13	25.13	25.2	25.02	6,542
December 19, 2025	25.1	25.07	25.07	25.17	25	12,000
December 18, 2025	24.98	25.18	25.18	25.2	24.98	9,642
December 17, 2025	25.04	24.98	24.98	25.11	24.97	15,921
December 16, 2025	25.01	25.03	25.03	25.05	25	11,212
December 15, 2025	24.99	25.01	25.01	25.07	24.86	11,500
December 12, 2025	24.9	24.87	24.87	24.92	24.75	7,300
December 11, 2025	24.85	24.9	24.9	25.05	24.8	8,345
December 10, 2025	24.88	24.85	24.85	25	24.8	12,500
December 09, 2025	25.03	24.9	24.9	25.09	24.9	13,236
December 08, 2025	24.96	24.96	24.96	24.96	24.84	8,900
December 05, 2025	24.95	24.84	24.84	24.95	24.78	7,900
December 04, 2025	25.03	24.95	24.95	25.03	24.87	13,600
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

Associated Banc-Corp (ASBA) NYSE