Skip to main content

Associated Banc-Corp Common Stock (NY:ASB)

24.39 -0.05 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.64 24.70 24.38 24.39 1,191,225 -0.05(-0.20%)
Jun 27, 2025 24.64 24.77 24.36 24.44 1,948,421 -0.12(-0.49%)
Jun 26, 2025 24.01 24.61 24.01 24.56 1,376,031 +0.57(+2.38%)
Jun 25, 2025 24.09 24.09 23.84 23.99 916,017 -0.07(-0.29%)
Jun 24, 2025 24.04 24.44 23.98 24.06 1,342,540 +0.30(+1.26%)
Jun 23, 2025 22.94 23.79 22.89 23.76 1,407,670 +0.68(+2.95%)
Jun 20, 2025 23.10 23.20 22.88 23.08 2,505,714 +0.21(+0.92%)
Jun 18, 2025 22.50 23.06 22.48 22.87 1,093,126 +0.24(+1.06%)
Jun 17, 2025 22.78 22.95 22.55 22.63 953,258 -0.33(-1.44%)
Jun 16, 2025 23.14 23.24 22.86 22.96 1,106,113 +0.14(+0.61%)
Jun 13, 2025 23.05 23.18 22.74 22.82 1,384,962 -0.65(-2.77%)
Jun 12, 2025 23.56 23.64 23.26 23.47 889,723 -0.28(-1.18%)
Jun 11, 2025 24.06 24.23 23.60 23.75 1,217,343 -0.27(-1.12%)
Jun 10, 2025 23.79 24.12 23.68 24.02 777,989 +0.37(+1.56%)
Jun 09, 2025 23.63 23.92 23.56 23.65 801,813 +0.06(+0.25%)
Jun 06, 2025 23.30 23.59 23.22 23.59 1,011,060 +0.69(+3.01%)
Jun 05, 2025 23.11 23.12 22.79 22.90 700,807 -0.21(-0.91%)
Jun 04, 2025 23.29 23.48 23.01 23.11 871,709 -0.22(-0.94%)
Jun 03, 2025 23.03 23.43 22.84 23.33 1,127,471 +0.32(+1.39%)
Jun 02, 2025 22.92 23.09 22.49 23.01 1,134,847 +0.07(+0.31%)
May 30, 2025 22.96 23.10 22.77 22.94 1,054,924 -0.12(-0.52%)
May 29, 2025 23.02 23.07 22.77 23.06 626,477 +0.17(+0.74%)
May 28, 2025 23.27 23.34 22.87 22.89 833,739 -0.40(-1.70%)
May 27, 2025 23.12 23.31 22.79 23.29 966,242 +0.51(+2.26%)
May 23, 2025 22.33 22.87 22.18 22.77 972,420 -0.08(-0.35%)
May 22, 2025 22.74 23.09 22.66 22.85 1,134,960 +0.00(+0.00%)
May 21, 2025 23.48 23.57 22.84 22.85 1,013,378 -0.89(-3.75%)
May 20, 2025 23.73 23.85 23.63 23.74 910,853 -0.16(-0.66%)
May 19, 2025 23.66 23.93 23.53 23.90 1,079,479 -0.14(-0.58%)
May 16, 2025 24.04 24.14 23.79 24.04 908,599 -0.04(-0.16%)
May 15, 2025 24.05 24.18 23.83 24.08 1,102,173 -0.06(-0.25%)
May 14, 2025 24.17 24.35 24.11 24.14 1,024,871 -0.18(-0.73%)
May 13, 2025 24.27 24.45 24.01 24.32 1,103,053 +0.18(+0.74%)
May 12, 2025 24.24 24.53 23.87 24.14 1,864,801 +1.17(+5.09%)
May 09, 2025 23.07 23.18 22.86 22.97 724,923 -0.06(-0.26%)
May 08, 2025 22.55 23.28 22.40 23.03 1,411,557 +0.78(+3.52%)
May 07, 2025 22.54 22.72 22.21 22.25 1,501,473 -0.10(-0.44%)
May 06, 2025 22.42 22.65 22.30 22.35 1,246,240 -0.39(-1.70%)
May 05, 2025 22.67 23.09 22.67 22.73 1,302,596 -0.28(-1.20%)
May 02, 2025 22.53 23.10 22.46 23.01 1,703,967 +0.76(+3.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.