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 |
| Aug 30, 2023 | $17.09 | $17.17 | $16.91 | $17.12 | 2 105 095 |
| Aug 29, 2023 | $16.93 | $17.19 | $16.83 | $17.15 | 1 005 487 |
| Aug 28, 2023 | $17.09 | $17.23 | $16.88 | $16.93 | 1 274 951 |
| Aug 25, 2023 | $16.96 | $17.15 | $16.57 | $16.90 | 1 086 270 |
| Aug 24, 2023 | $16.75 | $17.17 | $16.82 | $16.90 | 789 218 |
| Aug 23, 2023 | $16.54 | $16.89 | $16.36 | $16.89 | 1 117 480 |
| Aug 22, 2023 | $17.18 | $17.31 | $16.42 | $16.54 | 1 994 360 |
| Aug 21, 2023 | $17.56 | $17.60 | $17.14 | $17.27 | 826 228 |
| Aug 18, 2023 | $17.21 | $17.60 | $17.28 | $17.50 | 757 737 |
| Aug 17, 2023 | $17.59 | $17.63 | $17.32 | $17.39 | 904 022 |
| Aug 16, 2023 | $17.67 | $17.82 | $17.40 | $17.41 | 907 151 |
| Aug 15, 2023 | $18.09 | $18.13 | $17.57 | $17.68 | 1 177 659 |
| Aug 14, 2023 | $18.39 | $18.47 | $18.21 | $18.40 | 1 020 628 |
| Aug 11, 2023 | $18.35 | $18.60 | $18.32 | $18.58 | 558 281 |
| Aug 10, 2023 | $18.58 | $18.81 | $18.33 | $18.48 | 1 302 616 |
| Aug 09, 2023 | $18.54 | $18.60 | $18.31 | $18.43 | 707 550 |
| Aug 08, 2023 | $18.42 | $18.71 | $17.96 | $18.67 | 985 252 |
| Aug 07, 2023 | $18.72 | $18.95 | $18.56 | $18.93 | 1 077 794 |
| Aug 04, 2023 | $18.58 | $19.11 | $18.55 | $18.79 | 1 292 697 |
| Aug 03, 2023 | $18.31 | $18.77 | $18.14 | $18.72 | 1 293 190 |
| Aug 02, 2023 | $18.15 | $18.40 | $18.06 | $18.33 | 1 471 544 |
| Aug 01, 2023 | $18.92 | $18.89 | $18.25 | $18.43 | 1 629 553 |
| Jul 31, 2023 | $19.14 | $19.35 | $18.83 | $18.95 | 1 597 866 |
| Jul 28, 2023 | $18.91 | $19.29 | $18.71 | $19.21 | 1 584 434 |
| Jul 27, 2023 | $19.09 | $19.09 | $18.57 | $18.67 | 1 733 068 |
