Skip to main content

Associated Banc-Corp (NY: ASB )

20.36 +0.11 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.47 19.62 19.19 19.39 1,726,025 -0.12(-0.60%)
Jan 30, 2018 19.66 19.82 19.47 19.50 1,492,890 -0.31(-1.58%)
Jan 29, 2018 19.66 20.13 19.62 19.82 2,000,051 +0.08(+0.40%)
Jan 26, 2018 18.96 19.82 18.80 19.74 1,924,951 -0.12(-0.59%)
Jan 25, 2018 20.09 20.13 19.70 19.86 1,225,031 -0.20(-0.98%)
Jan 24, 2018 20.41 20.48 20.05 20.05 1,176,904 -0.23(-1.16%)
Jan 23, 2018 20.33 20.52 20.09 20.29 830,717 -0.12(-0.58%)
Jan 22, 2018 20.48 20.56 20.17 20.41 571,512 -0.12(-0.57%)
Jan 19, 2018 20.29 20.58 20.21 20.52 1,010,709 +0.23(+1.16%)
Jan 18, 2018 20.56 20.64 20.29 20.29 705,261 -0.27(-1.33%)
Jan 17, 2018 20.64 20.66 20.37 20.56 924,786 +0.04(+0.19%)
Jan 16, 2018 20.88 20.91 20.39 20.52 1,059,907 -0.27(-1.32%)
Jan 12, 2018 20.80 20.80 20.80 0 +0.00(+0.00%)
Jan 11, 2018 20.60 20.88 20.56 20.80 669,955 +0.20(+0.95%)
Jan 10, 2018 20.82 20.60 1,305,163 +0.31(+1.54%)
Jan 09, 2018 20.17 20.48 20.09 20.29 1,380,585 +0.23(+1.17%)
Jan 08, 2018 19.94 20.09 19.78 20.05 1,091,785 +0.08(+0.39%)
Jan 05, 2018 20.01 20.05 19.84 19.97 1,075,929 +0.12(+0.59%)
Jan 04, 2018 19.90 20.17 19.80 19.86 1,283,790 +0.04(+0.20%)
Jan 03, 2018 19.90 20.09 19.80 19.82 1,191,386 -0.08(-0.39%)
Jan 02, 2018 20.17 20.17 19.84 19.90 1,035,223 +0.00(+0.00%)
Dec 29, 2017 19.90 19.90 19.90 0 -0.31(-1.55%)
Dec 28, 2017 20.13 20.21 20.01 20.21 606,285 +0.12(+0.58%)
Dec 27, 2017 20.17 20.33 20.03 20.09 867,064 -0.04(-0.19%)
Dec 26, 2017 20.37 20.48 20.07 20.13 1,076,218 -0.23(-1.15%)
Dec 22, 2017 20.33 20.41 20.09 20.37 1,310,581 +0.00(+0.00%)
Dec 21, 2017 19.94 20.44 19.94 20.37 1,367,059 +0.51(+2.56%)
Dec 20, 2017 20.17 20.17 19.74 19.86 896,832 -0.16(-0.78%)
Dec 19, 2017 20.13 20.13 19.92 20.01 1,163,579 -0.04(-0.20%)
Dec 18, 2017 19.90 20.25 19.78 20.05 1,149,767 +0.20(+0.99%)
Dec 15, 2017 19.62 20.25 19.62 19.86 3,671,353 +0.31(+1.60%)
Dec 14, 2017 19.74 19.97 19.50 19.54 1,232,646 -0.12(-0.60%)
Dec 13, 2017 19.86 19.97 19.64 19.66 1,269,105 -0.16(-0.79%)
Dec 12, 2017 19.62 19.90 19.58 19.82 1,397,475 +0.27(+1.40%)
Dec 11, 2017 19.66 19.68 19.47 19.54 1,544,434 -0.08(-0.40%)
Dec 08, 2017 19.62 19.97 19.52 19.62 1,092,950 -0.20(-0.99%)
Dec 07, 2017 19.58 19.86 19.47 19.82 1,565,250 +0.23(+1.20%)
Dec 06, 2017 19.66 19.94 19.58 19.58 786,802 -0.20(-0.99%)
Dec 05, 2017 20.21 20.27 19.70 19.78 1,366,267 -0.43(-2.13%)
Dec 04, 2017 20.41 20.41 20.09 20.21 1,239,495 +0.20(+0.98%)
Dec 01, 2017 20.01 20.11 19.52 20.01 1,347,010 +0.04(+0.20%)
Nov 30, 2017 20.44 20.49 19.97 19.97 1,158,297 -0.36(-1.77%)
Nov 29, 2017 19.87 20.49 19.71 20.34 2,053,109 +0.58(+2.96%)
Nov 28, 2017 19.21 19.77 19.17 19.75 1,190,531 +0.62(+3.26%)
Nov 27, 2017 19.05 19.28 19.05 19.13 1,119,112 +0.12(+0.61%)
Nov 24, 2017 19.44 19.44 19.01 19.01 298,998 -0.35(-1.81%)
Nov 22, 2017 19.24 19.48 19.24 19.36 655,306 +0.12(+0.61%)
Nov 21, 2017 19.28 19.36 19.21 19.24 1,064,639 -0.04(-0.20%)
Nov 20, 2017 19.09 19.28 18.97 19.28 624,863 +0.23(+1.23%)
Nov 17, 2017 18.82 19.09 18.70 19.05 704,179 +0.12(+0.62%)
Nov 16, 2017 19.01 19.11 18.93 18.93 654,864 +0.00(+0.00%)
Nov 15, 2017 18.78 19.11 18.56 18.93 843,660 -0.08(-0.41%)
Nov 14, 2017 18.82 19.09 18.82 19.01 850,671 +0.08(+0.41%)
Nov 13, 2017 18.70 19.01 18.58 18.93 954,804 +0.08(+0.41%)
Nov 10, 2017 18.70 18.89 18.66 18.85 1,016,018 +0.16(+0.83%)
Nov 09, 2017 18.74 18.91 18.52 18.70 979,433 -0.19(-1.03%)
Nov 08, 2017 18.85 18.93 18.66 18.89 1,730,253 +0.04(+0.21%)
Nov 07, 2017 19.52 19.59 18.85 18.85 1,146,912 -0.74(-3.78%)
Nov 06, 2017 19.48 19.75 19.44 19.59 851,757 +0.00(+0.00%)
Nov 03, 2017 19.75 19.75 19.56 19.59 514,359 -0.19(-0.98%)
Nov 02, 2017 19.63 19.83 19.40 19.79 1,114,729 +0.19(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.