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 |
| Jan 24, 2024 | $21.71 | $22.01 | $21.54 | $21.86 | 1 957 229 |
| Jan 23, 2024 | $22.00 | $22.03 | $21.45 | $21.45 | 1 514 321 |
| Jan 22, 2024 | $21.61 | $21.80 | $21.50 | $21.80 | 1 096 619 |
| Jan 19, 2024 | $20.96 | $21.45 | $20.82 | $21.37 | 917 639 |
| Jan 18, 2024 | $20.78 | $20.95 | $20.62 | $20.92 | 887 023 |
| Jan 17, 2024 | $20.35 | $20.78 | $20.25 | $20.67 | 782 858 |
| Jan 16, 2024 | $20.61 | $20.88 | $20.51 | $20.73 | 878 052 |
| Jan 12, 2024 | $21.36 | $21.49 | $20.74 | $20.93 | 738 623 |
| Jan 11, 2024 | $21.26 | $21.30 | $20.83 | $21.26 | 1 448 880 |
| Jan 10, 2024 | $21.36 | $21.48 | $21.15 | $21.45 | 795 607 |
| Jan 09, 2024 | $21.34 | $21.51 | $21.25 | $21.45 | 724 867 |
| Jan 08, 2024 | $21.26 | $21.68 | $21.15 | $21.65 | 858 938 |
| Jan 05, 2024 | $21.17 | $21.68 | $21.11 | $21.34 | 1 109 608 |
| Jan 04, 2024 | $21.05 | $21.40 | $21.04 | $21.29 | 822 607 |
| Jan 03, 2024 | $21.50 | $21.51 | $20.96 | $21.01 | 991 340 |
| Jan 02, 2024 | $21.20 | $21.89 | $21.19 | $21.75 | 992 687 |
| Dec 29, 2023 | $21.66 | $21.70 | $21.35 | $21.39 | 592 456 |
| Dec 28, 2023 | $21.66 | $21.81 | $21.55 | $21.73 | 596 307 |
| Dec 27, 2023 | $21.76 | $21.89 | $21.64 | $21.73 | 591 099 |
| Dec 26, 2023 | $21.54 | $21.88 | $21.45 | $21.79 | 578 645 |
| Dec 22, 2023 | $21.38 | $21.64 | $21.26 | $21.46 | 741 739 |
| Dec 21, 2023 | $21.34 | $21.38 | $21.01 | $21.19 | 1 328 417 |
| Dec 20, 2023 | $21.49 | $21.79 | $21.07 | $21.07 | 1 261 640 |
| Dec 19, 2023 | $21.23 | $21.61 | $21.06 | $21.56 | 1 118 590 |
| Dec 18, 2023 | $21.32 | $21.37 | $21.03 | $21.15 | 1 707 481 |
