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 |
| Nov 09, 2023 | $17.13 | $17.24 | $16.80 | $16.85 | 861 711 |
| Nov 08, 2023 | $17.38 | $17.39 | $17.07 | $17.12 | 986 136 |
| Nov 07, 2023 | $17.32 | $17.45 | $17.17 | $17.36 | 1 120 725 |
| Nov 06, 2023 | $17.62 | $17.69 | $17.20 | $17.44 | 1 254 397 |
| Nov 03, 2023 | $17.35 | $17.76 | $17.25 | $17.64 | 1 707 380 |
| Nov 02, 2023 | $16.41 | $16.92 | $16.41 | $16.88 | 2 256 567 |
| Nov 01, 2023 | $16.08 | $16.25 | $15.94 | $16.17 | 1 967 456 |
| Oct 31, 2023 | $16.25 | $16.36 | $16.07 | $16.21 | 837 974 |
| Oct 30, 2023 | $16.27 | $16.40 | $15.99 | $16.19 | 1 680 424 |
| Oct 27, 2023 | $16.15 | $16.23 | $15.87 | $16.07 | 1 918 677 |
| Oct 26, 2023 | $15.59 | $16.51 | $15.59 | $16.23 | 2 619 859 |
| Oct 25, 2023 | $15.36 | $15.57 | $15.21 | $15.45 | 2 339 640 |
| Oct 24, 2023 | $15.63 | $15.69 | $15.20 | $15.46 | 1 524 582 |
| Oct 23, 2023 | $15.40 | $15.90 | $15.40 | $15.59 | 1 870 965 |
| Oct 20, 2023 | $16.28 | $16.47 | $15.16 | $15.48 | 4 058 624 |
| Oct 19, 2023 | $16.55 | $16.86 | $16.32 | $16.40 | 1 621 630 |
| Oct 18, 2023 | $16.58 | $16.77 | $16.40 | $16.48 | 1 519 852 |
| Oct 17, 2023 | $16.38 | $17.17 | $16.38 | $16.90 | 1 483 002 |
| Oct 16, 2023 | $16.23 | $16.59 | $16.19 | $16.51 | 1 479 178 |
| Oct 13, 2023 | $16.29 | $16.38 | $15.98 | $16.00 | 1 606 666 |
| Oct 12, 2023 | $16.57 | $16.57 | $16.01 | $16.11 | 1 368 438 |
| Oct 11, 2023 | $16.55 | $16.81 | $16.31 | $16.50 | 1 148 693 |
| Oct 10, 2023 | $16.56 | $16.77 | $16.53 | $16.58 | 1 835 015 |
| Oct 09, 2023 | $16.43 | $16.69 | $16.41 | $16.45 | 1 305 055 |
| Oct 06, 2023 | $16.67 | $17.05 | $16.51 | $16.69 | 1 343 673 |
