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 (%)
Apr 30, 2021 19.39 19.64 19.19 19.20 2,119,614 -0.35(-1.79%)
Apr 29, 2021 19.35 19.60 19.32 19.55 1,457,594 +0.45(+2.34%)
Apr 28, 2021 19.19 19.34 19.03 19.10 1,315,609 -0.10(-0.50%)
Apr 27, 2021 18.89 19.20 18.73 19.20 1,489,086 +0.34(+1.81%)
Apr 26, 2021 18.98 19.17 18.80 18.86 1,646,610 +0.09(+0.47%)
Apr 23, 2021 18.23 18.96 18.00 18.77 2,258,717 +0.50(+2.74%)
Apr 22, 2021 18.64 18.74 18.27 18.27 1,423,962 -0.39(-2.07%)
Apr 21, 2021 18.25 18.76 18.18 18.65 1,554,761 +0.36(+1.97%)
Apr 20, 2021 19.01 19.01 18.16 18.30 1,527,289 -0.89(-4.66%)
Apr 19, 2021 19.43 19.58 19.08 19.19 1,007,846 -0.18(-0.91%)
Apr 16, 2021 19.30 19.48 19.16 19.37 1,196,629 +0.30(+1.56%)
Apr 15, 2021 19.16 19.27 18.72 19.07 1,030,545 -0.07(-0.37%)
Apr 14, 2021 18.81 19.36 18.72 19.14 1,134,483 +0.41(+2.20%)
Apr 13, 2021 19.11 19.12 18.62 18.72 1,284,621 -0.53(-2.78%)
Apr 12, 2021 19.21 19.39 19.09 19.26 1,181,374 +0.18(+0.92%)
Apr 09, 2021 19.05 19.12 18.87 19.08 1,235,738 +0.29(+1.54%)
Apr 08, 2021 18.80 18.97 18.52 18.80 1,741,579 -0.17(-0.88%)
Apr 07, 2021 19.01 19.06 18.71 18.96 1,441,958 +0.09(+0.46%)
Apr 06, 2021 18.72 19.01 18.68 18.87 1,729,410 +0.08(+0.42%)
Apr 05, 2021 19.25 19.28 18.65 18.80 1,744,828 -0.18(-0.97%)
Apr 01, 2021 18.70 18.98 18.62 18.98 997,666 +0.26(+1.41%)
Mar 31, 2021 19.01 19.15 18.72 18.72 1,608,520 -0.37(-1.93%)
Mar 30, 2021 18.89 19.24 18.86 19.08 1,548,461 +0.29(+1.54%)
Mar 29, 2021 19.09 19.37 18.62 18.80 1,237,952 -0.68(-3.47%)
Mar 26, 2021 19.31 19.53 19.15 19.47 1,185,455 +0.47(+2.49%)
Mar 25, 2021 18.37 19.14 18.19 19.00 1,299,024 +0.60(+3.24%)
Mar 24, 2021 18.76 19.16 18.40 18.40 1,684,494 -0.16(-0.85%)
Mar 23, 2021 19.04 19.17 18.40 18.56 1,609,880 -0.65(-3.38%)
Mar 22, 2021 19.82 19.87 19.07 19.21 1,238,292 -0.82(-4.07%)
Mar 19, 2021 19.93 20.35 19.72 20.02 3,696,383 -0.19(-0.95%)
Mar 18, 2021 20.40 21.00 20.14 20.22 2,128,448 +0.11(+0.52%)
Mar 17, 2021 20.07 20.22 19.83 20.11 1,839,025 +0.33(+1.69%)
Mar 16, 2021 19.85 19.95 19.58 19.78 1,829,404 -0.32(-1.61%)
Mar 15, 2021 20.50 20.54 19.91 20.10 3,705,443 -0.19(-0.95%)
Mar 12, 2021 19.91 20.29 19.72 20.29 2,210,829 +0.73(+3.72%)
Mar 11, 2021 19.30 19.82 19.27 19.57 1,797,764 +0.05(+0.27%)
Mar 10, 2021 19.13 19.59 18.93 19.51 2,231,370 +0.32(+1.69%)
Mar 09, 2021 19.54 19.58 18.92 19.19 2,088,209 -0.47(-2.41%)
Mar 08, 2021 19.13 19.99 19.01 19.66 2,047,722 +0.82(+4.38%)
Mar 05, 2021 18.57 18.85 17.96 18.84 1,426,834 +0.72(+3.97%)
Mar 04, 2021 18.24 18.54 17.78 18.12 1,499,497 -0.11(-0.63%)
Mar 03, 2021 18.26 18.69 18.23 18.23 1,944,837 +0.17(+0.92%)
Mar 02, 2021 18.13 18.34 17.96 18.07 1,253,336 -0.16(-0.87%)
Mar 01, 2021 18.08 18.37 17.84 18.23 1,678,929 +0.55(+3.13%)
Feb 26, 2021 17.80 18.05 17.46 17.67 2,371,596 -0.25(-1.42%)
Feb 25, 2021 18.63 18.66 17.74 17.93 2,394,282 -0.48(-2.60%)
Feb 24, 2021 17.85 18.42 17.81 18.41 2,088,890 +0.75(+4.23%)
Feb 23, 2021 17.47 17.67 17.23 17.66 3,741,419 +0.29(+1.65%)
Feb 22, 2021 17.01 17.47 17.01 17.37 1,457,329 +0.33(+1.94%)
Feb 19, 2021 16.74 17.07 16.74 17.04 1,241,099 +0.43(+2.62%)
Feb 18, 2021 16.83 16.95 16.54 16.61 1,363,171 -0.33(-1.95%)
Feb 17, 2021 16.92 17.09 16.77 16.94 1,411,632 -0.03(-0.21%)
Feb 16, 2021 16.53 17.03 16.53 16.97 1,482,112 +0.46(+2.79%)
Feb 12, 2021 16.35 16.69 16.35 16.51 785,032 +0.09(+0.53%)
Feb 11, 2021 16.70 16.89 16.30 16.42 1,217,403 -0.30(-1.82%)
Feb 10, 2021 17.00 17.17 16.73 16.73 1,116,056 -0.17(-1.03%)
Feb 09, 2021 16.77 16.96 16.56 16.90 757,819 +0.07(+0.41%)
Feb 08, 2021 16.70 16.88 16.64 16.83 775,612 +0.17(+0.99%)
Feb 05, 2021 16.79 16.88 16.52 16.67 1,168,519 -0.03(-0.16%)
Feb 04, 2021 16.38 16.79 16.25 16.69 1,104,009 +0.54(+3.34%)
Feb 03, 2021 15.88 16.16 15.79 16.15 1,545,937 +0.21(+1.31%)
Feb 02, 2021 15.92 16.07 15.69 15.94 1,298,576 +0.24(+1.55%)
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.