Associated Banc-CorpASBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $26.11 | $26.37 | $25.96 | $26.01 | 2.00M |
| 1/12/2026 | $26.11 | $26.35 | $25.91 | $26.02 | 1.36M |
| 1/9/2026 | $26.92 | $27.12 | $26.43 | $26.44 | 1.83M |
| 1/8/2026 | $26.43 | $27.16 | $26.36 | $26.81 | 4.76M |
| 1/7/2026 | $26.77 | $26.92 | $26.33 | $26.48 | 2.14M |
| 1/6/2026 | $26.28 | $26.88 | $26.21 | $26.87 | 2.32M |
| 1/5/2026 | $25.69 | $26.77 | $25.64 | $26.44 | 2.81M |
| 1/2/2026 | $25.74 | $25.99 | $25.36 | $25.76 | 2.05M |
| 12/31/2025 | $26.03 | $26.03 | $25.73 | $25.76 | 1.31M |
| 12/30/2025 | $26.11 | $26.16 | $25.89 | $25.93 | 1.33M |
| 12/29/2025 | $26.41 | $26.43 | $26.04 | $26.08 | 1.88M |
| 12/26/2025 | $26.56 | $26.72 | $26.29 | $26.36 | 969,829 |
| 12/24/2025 | $26.55 | $26.64 | $26.38 | $26.55 | 593,015 |
| 12/23/2025 | $26.68 | $26.71 | $26.46 | $26.47 | 2.07M |
| 12/22/2025 | $26.48 | $26.97 | $26.47 | $26.69 | 1.83M |
| 12/19/2025 | $26.48 | $26.65 | $26.28 | $26.43 | 3.74M |
| 12/18/2025 | $26.58 | $26.73 | $26.37 | $26.59 | 3.03M |
| 12/17/2025 | $26.71 | $27.02 | $26.31 | $26.36 | 3.18M |
| 12/16/2025 | $27.00 | $27.02 | $26.67 | $26.76 | 2.27M |
| 12/15/2025 | $27.33 | $27.46 | $26.87 | $26.94 | 1.99M |
| 12/12/2025 | $27.41 | $27.45 | $26.87 | $27.10 | 1.79M |
| 12/11/2025 | $27.01 | $27.58 | $27.01 | $27.14 | 2.45M |
| 12/10/2025 | $26.16 | $27.27 | $26.16 | $27.07 | 2.46M |
| 12/9/2025 | $26.16 | $26.48 | $26.01 | $26.16 | 2.12M |
| 12/8/2025 | $26.18 | $26.38 | $25.98 | $26.12 | 1.59M |
| 12/5/2025 | $25.93 | $26.30 | $25.83 | $26.12 | 2.07M |
| 12/4/2025 | $25.70 | $26.05 | $25.62 | $26.03 | 2.88M |
| 12/3/2025 | $25.51 | $25.93 | $25.43 | $25.84 | 2.35M |
| 12/2/2025 | $26.14 | $26.14 | $25.41 | $25.41 | 1.67M |
| 12/1/2025 | $25.80 | $25.97 | $25.63 | $25.84 | 2.57M |
| 11/28/2025 | $26.34 | $26.36 | $26.20 | $26.29 | 555,900 |
| 11/26/2025 | $26.27 | $26.59 | $26.27 | $26.31 | 1.19M |
| 11/25/2025 | $25.76 | $26.60 | $25.67 | $26.43 | 1.68M |
| 11/24/2025 | $25.56 | $25.73 | $25.39 | $25.58 | 1.46M |
| 11/21/2025 | $24.78 | $25.91 | $24.78 | $25.63 | 1.59M |
| 11/20/2025 | $25.11 | $25.36 | $24.58 | $24.62 | 1.79M |
| 11/19/2025 | $24.56 | $24.83 | $24.47 | $24.72 | 1.22M |
| 11/18/2025 | $24.02 | $24.61 | $23.93 | $24.54 | 1.61M |
| 11/17/2025 | $25.19 | $25.27 | $24.05 | $24.13 | 1.47M |
| 11/14/2025 | $25.27 | $25.34 | $24.88 | $25.30 | 1.38M |
| 11/13/2025 | $25.48 | $25.82 | $25.25 | $25.38 | 1.19M |
| 11/12/2025 | $25.56 | $26.00 | $25.42 | $25.54 | 1.48M |
| 11/11/2025 | $25.59 | $25.71 | $25.28 | $25.54 | 1.05M |
| 11/10/2025 | $25.77 | $25.88 | $25.40 | $25.64 | 1.60M |
| 11/7/2025 | $25.15 | $25.57 | $24.92 | $25.57 | 1.23M |
| 11/6/2025 | $25.33 | $25.54 | $24.95 | $25.25 | 1.19M |
| 11/5/2025 | $25.07 | $25.60 | $24.79 | $25.40 | 1.67M |
| 11/4/2025 | $24.65 | $25.05 | $24.47 | $25.05 | 1.83M |
| 11/3/2025 | $24.70 | $24.90 | $24.34 | $24.89 | 1.20M |
| 10/31/2025 | $24.58 | $24.89 | $24.33 | $24.77 | 1.51M |
| 10/30/2025 | $24.70 | $25.28 | $24.69 | $24.73 | 1.92M |
| 10/29/2025 | $25.06 | $25.41 | $24.69 | $24.82 | 2.09M |
| 10/28/2025 | $25.42 | $25.48 | $24.92 | $25.02 | 1.78M |
| 10/27/2025 | $25.75 | $25.81 | $25.25 | $25.37 | 2.00M |
| 10/24/2025 | $25.46 | $25.97 | $25.15 | $25.59 | 1.59M |
| 10/23/2025 | $25.24 | $25.40 | $24.98 | $25.32 | 1.84M |
| 10/22/2025 | $25.45 | $25.57 | $25.09 | $25.22 | 1.83M |
| 10/21/2025 | $25.14 | $25.47 | $25.14 | $25.35 | 1.48M |
| 10/20/2025 | $24.57 | $25.38 | $24.39 | $25.32 | 1.46M |
| 10/17/2025 | $24.38 | $24.57 | $24.10 | $24.36 | 2.32M |
| 10/16/2025 | $25.44 | $25.45 | $23.86 | $24.11 | 2.08M |