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 |
| Feb 29, 2024 | $20.80 | $21.03 | $20.65 | $20.84 | 1 143 477 |
| Feb 28, 2024 | $20.65 | $21.04 | $20.60 | $20.64 | 739 705 |
| Feb 27, 2024 | $20.64 | $20.87 | $20.55 | $20.84 | 915 181 |
| Feb 26, 2024 | $20.50 | $20.78 | $20.31 | $20.47 | 687 284 |
| Feb 23, 2024 | $20.62 | $20.90 | $20.38 | $20.63 | 1 097 988 |
| Feb 22, 2024 | $20.69 | $20.83 | $20.46 | $20.62 | 974 557 |
| Feb 21, 2024 | $20.70 | $20.85 | $20.52 | $20.68 | 949 739 |
| Feb 20, 2024 | $20.55 | $20.95 | $20.55 | $20.78 | 881 539 |
| Feb 16, 2024 | $20.48 | $21.06 | $20.33 | $20.84 | 2 032 258 |
| Feb 15, 2024 | $20.15 | $20.85 | $20.13 | $20.75 | 1 700 751 |
| Feb 14, 2024 | $20.06 | $20.08 | $19.72 | $20.02 | 1 033 645 |
| Feb 13, 2024 | $20.09 | $20.19 | $19.40 | $19.73 | 1 737 363 |
| Feb 12, 2024 | $20.20 | $21.02 | $20.20 | $20.75 | 1 193 917 |
| Feb 09, 2024 | $19.92 | $20.35 | $19.72 | $20.25 | 1 502 890 |
| Feb 08, 2024 | $19.71 | $19.97 | $19.69 | $19.92 | 866 106 |
| Feb 07, 2024 | $20.02 | $20.14 | $19.45 | $19.88 | 1 706 252 |
| Feb 06, 2024 | $19.92 | $20.15 | $19.81 | $19.92 | 2 185 995 |
| Feb 05, 2024 | $20.28 | $20.29 | $19.82 | $19.97 | 2 543 483 |
| Feb 02, 2024 | $20.25 | $20.96 | $20.25 | $20.54 | 3 070 806 |
| Feb 01, 2024 | $21.18 | $21.27 | $20.13 | $20.84 | 2 430 588 |
| Jan 31, 2024 | $21.28 | $21.91 | $21.00 | $21.01 | 1 833 709 |
| Jan 30, 2024 | $21.89 | $22.08 | $21.84 | $21.86 | 780 694 |
| Jan 29, 2024 | $21.69 | $22.01 | $21.49 | $22.00 | 1 175 849 |
| Jan 26, 2024 | $22.16 | $22.16 | $21.35 | $21.65 | 1 758 855 |
| Jan 25, 2024 | $22.00 | $22.10 | $21.67 | $21.88 | 2 382 335 |
