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 |
| Dec 15, 2023 | $21.36 | $21.42 | $20.96 | $21.19 | 1 803 916 |
| Dec 14, 2023 | $20.94 | $21.49 | $20.84 | $21.34 | 2 003 384 |
| Dec 13, 2023 | $19.38 | $20.31 | $19.31 | $20.30 | 1 545 882 |
| Dec 12, 2023 | $19.39 | $19.53 | $19.21 | $19.40 | 1 029 824 |
| Dec 11, 2023 | $19.53 | $19.62 | $19.42 | $19.44 | 853 445 |
| Dec 08, 2023 | $19.42 | $19.62 | $19.25 | $19.56 | 805 400 |
| Dec 07, 2023 | $19.11 | $19.38 | $18.96 | $19.36 | 1 350 669 |
| Dec 06, 2023 | $19.00 | $19.43 | $18.88 | $18.98 | 1 173 700 |
| Dec 05, 2023 | $18.82 | $18.94 | $18.63 | $18.82 | 1 134 328 |
| Dec 04, 2023 | $18.61 | $18.98 | $18.56 | $18.96 | 1 383 660 |
| Dec 01, 2023 | $17.69 | $18.82 | $17.57 | $18.74 | 1 703 575 |
| Nov 30, 2023 | $17.66 | $17.91 | $17.52 | $17.74 | 1 649 292 |
| Nov 29, 2023 | $17.76 | $18.09 | $17.72 | $17.82 | 835 756 |
| Nov 28, 2023 | $17.56 | $17.58 | $17.31 | $17.57 | 710 036 |
| Nov 27, 2023 | $17.58 | $17.68 | $17.39 | $17.51 | 1 103 547 |
| Nov 24, 2023 | $17.72 | $17.80 | $17.57 | $17.73 | 471 113 |
| Nov 22, 2023 | $17.83 | $17.91 | $17.58 | $17.68 | 1 448 414 |
| Nov 21, 2023 | $18.01 | $18.02 | $17.59 | $17.63 | 930 566 |
| Nov 20, 2023 | $18.13 | $18.17 | $17.96 | $18.06 | 1 225 938 |
| Nov 17, 2023 | $18.23 | $18.28 | $17.97 | $18.18 | 933 851 |
| Nov 16, 2023 | $18.08 | $18.15 | $17.72 | $17.92 | 1 373 197 |
| Nov 15, 2023 | $17.91 | $18.32 | $17.91 | $18.12 | 1 601 930 |
| Nov 14, 2023 | $17.34 | $18.10 | $17.29 | $17.94 | 1 751 331 |
| Nov 13, 2023 | $16.89 | $16.92 | $16.59 | $16.60 | 2 084 695 |
| Nov 10, 2023 | $17.11 | $17.16 | $16.74 | $16.95 | 1 885 030 |
