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 |
| Apr 05, 2024 | $20.89 | $21.15 | $20.85 | $21.03 | 717 596 |
| Apr 04, 2024 | $21.10 | $21.41 | $20.89 | $20.98 | 1 177 502 |
| Apr 03, 2024 | $20.71 | $21.01 | $20.71 | $20.86 | 759 600 |
| Apr 02, 2024 | $21.08 | $21.09 | $20.72 | $20.81 | 947 844 |
| Apr 01, 2024 | $21.51 | $21.53 | $21.15 | $21.27 | 1 178 706 |
| Mar 28, 2024 | $21.26 | $21.56 | $21.19 | $21.51 | 1 717 368 |
| Mar 27, 2024 | $20.66 | $21.26 | $20.64 | $21.26 | 912 231 |
| Mar 26, 2024 | $20.78 | $20.80 | $20.44 | $20.52 | 1 004 075 |
| Mar 25, 2024 | $20.56 | $20.83 | $20.56 | $20.62 | 884 463 |
| Mar 22, 2024 | $21.07 | $21.07 | $20.52 | $20.57 | 903 098 |
| Mar 21, 2024 | $20.85 | $21.25 | $20.84 | $21.01 | 1 851 215 |
| Mar 20, 2024 | $20.28 | $20.98 | $20.14 | $20.80 | 1 006 013 |
| Mar 19, 2024 | $19.97 | $20.38 | $19.97 | $20.29 | 770 892 |
| Mar 18, 2024 | $20.24 | $20.30 | $20.01 | $20.04 | 757 796 |
| Mar 15, 2024 | $19.99 | $20.51 | $19.97 | $20.25 | 1 135 143 |
| Mar 14, 2024 | $20.59 | $20.66 | $19.94 | $20.08 | 1 003 098 |
| Mar 13, 2024 | $20.77 | $21.07 | $20.59 | $20.70 | 733 694 |
| Mar 12, 2024 | $21.06 | $21.22 | $20.74 | $20.82 | 947 570 |
| Mar 11, 2024 | $21.07 | $21.26 | $20.90 | $21.11 | 1 433 023 |
| Mar 08, 2024 | $21.35 | $21.52 | $21.11 | $21.13 | 916 393 |
| Mar 07, 2024 | $21.44 | $21.59 | $20.88 | $21.12 | 1 624 794 |
| Mar 06, 2024 | $21.39 | $21.53 | $20.76 | $21.24 | 1 602 992 |
| Mar 05, 2024 | $20.52 | $21.46 | $20.52 | $21.43 | 1 534 133 |
| Mar 04, 2024 | $20.80 | $21.08 | $20.56 | $20.62 | 1 030 380 |
| Mar 01, 2024 | $20.68 | $20.71 | $20.18 | $20.64 | 829 778 |
