NYSE:ASB
Associated Banc-Corp Stock Price (Quote)
$22.33
-0.0300 (-0.134%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.77 | $22.57 | Friday, 10th May 2024 ASB stock ended at $22.33. This is 0.134% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.67% from a day low at $22.10 to a day high of $22.47. |
| 90 days | $19.40 | $22.57 | |
| 52 weeks | $14.47 | $22.57 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $16.96 | $16.96 | $16.68 | $16.80 | 1 226 415 |
| Jun 16, 2023 | $17.43 | $17.49 | $16.90 | $17.06 | 1 662 369 |
| Jun 15, 2023 | $16.83 | $17.34 | $16.83 | $17.27 | 1 248 388 |
| Jun 14, 2023 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| Jun 13, 2023 | $16.96 | $17.43 | $16.81 | $17.37 | 1 125 489 |
| Jun 12, 2023 | $17.20 | $17.47 | $16.70 | $16.94 | 1 943 745 |
| Jun 09, 2023 | $16.78 | $17.17 | $16.75 | $16.94 | 1 673 758 |
| Jun 08, 2023 | $16.75 | $17.00 | $16.41 | $16.90 | 2 279 053 |
| Jun 07, 2023 | $16.68 | $17.12 | $16.53 | $16.99 | 1 577 749 |
| Jun 06, 2023 | $15.52 | $16.68 | $15.48 | $16.52 | 1 808 808 |
| Jun 05, 2023 | $15.96 | $16.01 | $15.48 | $15.54 | 1 655 910 |
| Jun 02, 2023 | $15.40 | $16.16 | $15.32 | $16.06 | 1 606 583 |
| Jun 01, 2023 | $14.96 | $15.33 | $14.69 | $15.11 | 1 028 945 |
| May 31, 2023 | $15.11 | $15.18 | $14.56 | $14.81 | 1 481 487 |
| May 30, 2023 | $15.64 | $15.66 | $15.20 | $15.41 | 1 065 243 |
| May 26, 2023 | $15.48 | $15.61 | $15.18 | $15.56 | 1 172 474 |
| May 25, 2023 | $15.38 | $15.59 | $15.24 | $15.49 | 1 404 400 |
| May 24, 2023 | $15.80 | $15.88 | $15.53 | $15.57 | 1 072 641 |
| May 23, 2023 | $15.62 | $16.31 | $15.54 | $15.92 | 1 975 628 |
| May 22, 2023 | $15.40 | $15.71 | $15.14 | $15.66 | 1 005 503 |
| May 19, 2023 | $15.73 | $15.70 | $14.96 | $15.20 | 1 217 065 |
| May 18, 2023 | $15.42 | $15.69 | $15.32 | $15.57 | 1 648 277 |
| May 17, 2023 | $14.78 | $15.56 | $14.76 | $15.53 | 2 093 193 |
| May 16, 2023 | $14.89 | $14.99 | $14.47 | $14.48 | 1 466 776 |
| May 15, 2023 | $14.72 | $15.19 | $14.70 | $14.95 | 1 894 786 |
