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 |
| Jul 26, 2023 | $18.44 | $19.03 | $18.44 | $18.91 | 1 500 406 |
| Jul 25, 2023 | $18.22 | $18.65 | $18.07 | $18.15 | 2 370 977 |
| Jul 24, 2023 | $18.34 | $18.64 | $18.11 | $18.22 | 2 146 830 |
| Jul 21, 2023 | $18.92 | $18.92 | $18.11 | $18.34 | 2 063 262 |
| Jul 20, 2023 | $18.75 | $18.67 | $18.25 | $18.41 | 1 746 260 |
| Jul 19, 2023 | $18.26 | $18.74 | $18.06 | $18.72 | 1 147 512 |
| Jul 18, 2023 | $17.34 | $18.18 | $17.31 | $18.17 | 1 394 693 |
| Jul 17, 2023 | $17.11 | $17.49 | $17.05 | $17.36 | 945 027 |
| Jul 14, 2023 | $17.79 | $17.79 | $17.02 | $17.10 | 1 386 058 |
| Jul 13, 2023 | $17.38 | $17.79 | $17.30 | $17.59 | 980 773 |
| Jul 12, 2023 | $17.39 | $17.52 | $17.19 | $17.33 | 1 333 279 |
| Jul 11, 2023 | $16.89 | $17.23 | $16.78 | $16.99 | 1 223 823 |
| Jul 10, 2023 | $16.69 | $17.25 | $16.69 | $16.99 | 1 280 487 |
| Jul 07, 2023 | $16.20 | $16.96 | $16.16 | $16.85 | 1 485 187 |
| Jul 06, 2023 | $16.38 | $16.30 | $15.92 | $16.22 | 1 217 489 |
| Jul 05, 2023 | $16.34 | $16.62 | $16.25 | $16.42 | 811 447 |
| Jul 03, 2023 | $16.25 | $16.71 | $16.10 | $16.52 | 499 425 |
| Jun 30, 2023 | $16.51 | $16.54 | $16.21 | $16.23 | 782 620 |
| Jun 29, 2023 | $16.39 | $16.55 | $16.26 | $16.34 | 888 215 |
| Jun 28, 2023 | $16.01 | $16.15 | $15.85 | $16.14 | 1 466 211 |
| Jun 27, 2023 | $15.65 | $16.24 | $15.63 | $16.09 | 780 263 |
| Jun 26, 2023 | $15.76 | $16.06 | $15.75 | $15.91 | 854 882 |
| Jun 23, 2023 | $15.73 | $16.03 | $15.53 | $15.64 | 1 628 507 |
| Jun 22, 2023 | $16.40 | $16.45 | $15.92 | $15.94 | 1 466 251 |
| Jun 21, 2023 | $16.67 | $16.79 | $16.51 | $16.51 | 961 491 |
