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 |
| Oct 05, 2023 | $16.49 | $16.91 | $16.43 | $16.87 | 1 425 948 |
| Oct 04, 2023 | $16.20 | $16.58 | $16.22 | $16.49 | 1 182 862 |
| Oct 03, 2023 | $16.57 | $16.60 | $16.31 | $16.46 | 1 895 055 |
| Oct 02, 2023 | $17.03 | $17.14 | $16.57 | $16.71 | 1 061 290 |
| Sep 29, 2023 | $17.25 | $17.45 | $17.02 | $17.11 | 1 000 516 |
| Sep 28, 2023 | $16.91 | $17.25 | $16.89 | $17.01 | 1 543 837 |
| Sep 27, 2023 | $17.04 | $17.06 | $16.74 | $16.92 | 1 421 980 |
| Sep 26, 2023 | $17.19 | $17.33 | $16.90 | $16.94 | 2 016 304 |
| Sep 25, 2023 | $17.04 | $17.38 | $17.00 | $17.37 | 950 031 |
| Sep 22, 2023 | $17.27 | $17.36 | $17.08 | $17.11 | 983 610 |
| Sep 21, 2023 | $17.33 | $17.55 | $17.12 | $17.27 | 1 197 819 |
| Sep 20, 2023 | $17.59 | $17.97 | $17.43 | $17.44 | 1 616 112 |
| Sep 19, 2023 | $17.44 | $17.58 | $17.24 | $17.48 | 997 093 |
| Sep 18, 2023 | $17.60 | $17.62 | $17.27 | $17.40 | 1 612 191 |
| Sep 15, 2023 | $17.48 | $17.73 | $17.38 | $17.66 | 5 290 246 |
| Sep 14, 2023 | $17.56 | $17.83 | $17.52 | $17.67 | 1 925 663 |
| Sep 13, 2023 | $17.44 | $17.52 | $16.94 | $17.34 | 1 971 850 |
| Sep 12, 2023 | $16.78 | $17.35 | $16.71 | $17.31 | 1 682 571 |
| Sep 11, 2023 | $17.00 | $17.13 | $16.63 | $16.74 | 1 396 437 |
| Sep 08, 2023 | $16.74 | $17.07 | $16.59 | $16.95 | 992 780 |
| Sep 07, 2023 | $16.80 | $16.95 | $16.62 | $16.80 | 962 953 |
| Sep 06, 2023 | $17.39 | $17.51 | $16.72 | $16.85 | 1 479 954 |
| Sep 05, 2023 | $17.84 | $18.04 | $17.35 | $17.39 | 1 928 094 |
| Sep 01, 2023 | $17.51 | $17.84 | $17.48 | $17.67 | 1 108 897 |
| Aug 31, 2023 | $16.86 | $17.34 | $16.90 | $17.33 | 2 269 721 |
