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 |
| Feb 11, 2016 | $16.05 | $16.05 | $16.05 | $16.05 | 1 231 600 |
| Feb 10, 2016 | $16.59 | $16.59 | $16.59 | $16.59 | 985 000 |
| Feb 09, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 1 776 200 |
| Feb 08, 2016 | $16.65 | $16.65 | $16.65 | $16.65 | 1 893 200 |
| Feb 05, 2016 | $16.88 | $16.88 | $16.88 | $16.88 | 1 097 000 |
| Feb 04, 2016 | $17.04 | $17.04 | $17.04 | $17.04 | 1 453 500 |
| Feb 03, 2016 | $17.07 | $17.07 | $17.07 | $17.07 | 2 000 100 |
| Feb 02, 2016 | $16.77 | $16.77 | $16.77 | $16.77 | 1 417 600 |
| Feb 01, 2016 | $17.27 | $17.27 | $17.27 | $17.27 | 1 257 300 |
| Jan 29, 2016 | $17.44 | $17.44 | $17.44 | $17.44 | 2 055 700 |
| Jan 28, 2016 | $17.20 | $17.20 | $17.20 | $17.20 | 2 355 400 |
| Jan 27, 2016 | $16.71 | $16.71 | $16.71 | $16.71 | 3 231 700 |
| Jan 26, 2016 | $16.30 | $16.30 | $16.30 | $16.30 | 2 264 300 |
| Jan 25, 2016 | $15.38 | $15.38 | $15.38 | $15.38 | 1 417 600 |
| Jan 22, 2016 | $16.13 | $16.13 | $16.13 | $16.13 | 2 255 500 |
| Jan 21, 2016 | $16.01 | $16.01 | $16.01 | $16.01 | 1 732 500 |
| Jan 20, 2016 | $16.27 | $16.27 | $16.27 | $16.27 | 1 748 600 |
| Jan 19, 2016 | $16.48 | $16.48 | $16.48 | $16.48 | 1 688 800 |
| Jan 15, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 1 804 600 |
| Jan 14, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 1 471 800 |
| Jan 13, 2016 | $16.89 | $16.89 | $16.89 | $16.89 | 2 549 900 |
| Jan 12, 2016 | $17.38 | $17.38 | $17.38 | $17.38 | 2 302 200 |
| Jan 11, 2016 | $17.16 | $17.16 | $17.16 | $17.16 | 1 673 000 |
| Jan 08, 2016 | $17.21 | $17.21 | $17.21 | $17.21 | 1 103 100 |
| Jan 07, 2016 | $17.48 | $17.48 | $17.48 | $17.48 | 1 418 700 |
