NYSE - Nasdaq Real Time Price USD

Associated Banc-Corp (ASB)

21.75 +0.38 (+1.78%)
As of 1:11 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.43 22.15 21.17 21.75 21.75 1,095,131
Apr 25, 2024 21.21 21.44 20.87 21.37 21.37 1,786,000
Apr 24, 2024 21.02 21.39 20.92 21.34 21.34 1,890,100
Apr 23, 2024 20.95 21.40 20.86 21.27 21.27 1,497,900
Apr 22, 2024 20.59 21.11 20.53 20.98 20.98 1,030,100
Apr 19, 2024 19.94 20.58 19.81 20.55 20.55 1,352,800
Apr 18, 2024 19.96 20.23 19.86 20.04 20.04 786,200
Apr 17, 2024 20.11 20.29 19.93 19.96 19.96 1,008,100
Apr 16, 2024 20.09 20.11 19.77 19.90 19.90 1,208,200
Apr 15, 2024 20.37 20.69 20.08 20.27 20.27 1,057,700
Apr 12, 2024 20.27 20.51 20.18 20.32 20.32 881,500
Apr 11, 2024 20.65 20.69 20.22 20.56 20.56 1,029,100
Apr 10, 2024 20.90 20.99 20.38 20.59 20.59 1,542,800
Apr 9, 2024 21.52 21.68 21.34 21.46 21.46 1,331,300
Apr 8, 2024 21.18 21.54 21.08 21.44 21.44 1,040,800
Apr 5, 2024 20.89 21.15 20.85 21.03 21.03 920,200
Apr 4, 2024 21.10 21.41 20.89 20.98 20.98 1,470,400
Apr 3, 2024 20.71 21.01 20.70 20.86 20.86 960,600
Apr 2, 2024 21.08 21.09 20.72 20.81 20.81 1,286,400
Apr 1, 2024 21.51 21.53 21.15 21.27 21.27 1,279,800
Mar 28, 2024 21.26 21.56 21.19 21.51 21.51 1,877,000
Mar 27, 2024 20.66 21.26 20.64 21.26 21.26 1,005,300
Mar 26, 2024 20.78 20.80 20.44 20.52 20.52 1,065,600
Mar 25, 2024 20.56 20.83 20.56 20.62 20.62 884,500
Mar 22, 2024 21.07 21.17 20.52 20.57 20.57 1,209,200
Mar 21, 2024 20.85 21.25 20.84 21.01 21.01 1,919,000
Mar 20, 2024 20.28 20.98 20.14 20.80 20.80 1,113,600
Mar 19, 2024 19.97 20.39 19.97 20.29 20.29 770,900
Mar 18, 2024 20.24 20.30 20.01 20.04 20.04 1,302,000
Mar 15, 2024 19.99 20.51 19.97 20.25 20.25 2,401,200
Mar 14, 2024 20.59 20.66 19.94 20.08 20.08 1,042,700
Mar 13, 2024 20.77 21.07 20.59 20.70 20.70 990,000
Mar 12, 2024 21.06 21.22 20.74 20.82 20.82 947,600
Mar 11, 2024 21.07 21.27 20.90 21.11 21.11 1,433,000
Mar 8, 2024 21.35 21.52 21.11 21.13 21.13 1,081,500
Mar 7, 2024 21.44 21.59 20.88 21.12 21.12 1,641,600
Mar 6, 2024 21.39 21.53 20.76 21.24 21.24 1,882,500
Mar 5, 2024 20.52 21.46 20.52 21.43 21.43 1,830,900
Mar 4, 2024 20.80 21.08 20.55 20.62 20.62 1,161,500
Mar 1, 2024 20.68 20.71 20.18 20.64 20.64 885,900
Feb 29, 2024 0.22 Dividend
Feb 29, 2024 20.80 21.03 20.65 20.84 20.84 1,209,500
Feb 28, 2024 20.65 21.04 20.58 20.64 20.42 922,100
Feb 27, 2024 20.64 20.87 20.55 20.84 20.62 1,200,100
Feb 26, 2024 20.50 20.78 20.30 20.47 20.25 877,300
Feb 23, 2024 20.62 20.90 20.38 20.63 20.41 1,506,000
Feb 22, 2024 20.69 20.83 20.46 20.62 20.40 1,413,000
Feb 21, 2024 20.70 20.85 20.51 20.68 20.46 1,152,600
Feb 20, 2024 20.55 20.95 20.55 20.78 20.56 1,096,800
Feb 16, 2024 20.48 21.06 20.33 20.84 20.62 2,066,700
Feb 15, 2024 20.15 20.85 20.13 20.75 20.53 1,747,300
Feb 14, 2024 20.06 20.10 19.72 20.02 19.81 1,434,800
Feb 13, 2024 20.09 20.19 19.40 19.73 19.52 2,142,100
Feb 12, 2024 20.20 21.02 20.20 20.75 20.53 1,578,700
Feb 9, 2024 19.92 20.35 19.72 20.25 20.03 1,806,100
Feb 8, 2024 19.71 19.97 19.68 19.92 19.71 1,046,700
Feb 7, 2024 20.02 20.14 19.45 19.88 19.67 2,156,500
Feb 6, 2024 19.92 20.15 19.81 19.92 19.71 2,255,200
Feb 5, 2024 20.28 20.29 19.82 19.97 19.76 2,600,800
Feb 2, 2024 20.25 20.96 20.25 20.54 20.32 3,647,200
Feb 1, 2024 21.18 21.27 20.13 20.84 20.62 2,744,400
Jan 31, 2024 21.28 21.91 21.00 21.01 20.79 2,253,200
Jan 30, 2024 21.89 22.08 21.83 21.86 21.63 919,500
Jan 29, 2024 21.69 22.01 21.49 22.00 21.77 1,515,700
Jan 26, 2024 22.16 22.16 21.35 21.65 21.42 1,788,800
Jan 25, 2024 22.00 22.10 21.67 21.88 21.65 2,439,000
Jan 24, 2024 21.71 22.01 21.54 21.86 21.63 2,171,500
Jan 23, 2024 22.00 22.03 21.45 21.45 21.22 1,603,800
Jan 22, 2024 21.61 21.80 21.50 21.80 21.57 1,677,000
Jan 19, 2024 20.96 21.45 20.81 21.37 21.14 1,185,600
Jan 18, 2024 20.78 20.95 20.62 20.92 20.70 1,211,300
Jan 17, 2024 20.35 20.78 20.25 20.67 20.45 810,800
Jan 16, 2024 20.61 20.88 20.51 20.73 20.51 1,088,300
Jan 12, 2024 21.36 21.49 20.74 20.93 20.71 916,500
Jan 11, 2024 21.26 21.30 20.83 21.26 21.03 1,658,400
Jan 10, 2024 21.36 21.48 21.15 21.45 21.22 1,349,400
Jan 9, 2024 21.34 21.51 21.25 21.45 21.22 1,253,800
Jan 8, 2024 21.26 21.68 21.15 21.65 21.42 1,059,200
Jan 5, 2024 21.17 21.68 21.10 21.34 21.11 1,322,200
Jan 4, 2024 21.05 21.40 21.00 21.29 21.06 1,168,600
Jan 3, 2024 21.50 21.52 20.96 21.01 20.79 1,564,300
Jan 2, 2024 21.20 21.89 21.19 21.75 21.52 1,204,900
Dec 29, 2023 21.66 21.71 21.34 21.39 21.16 980,400
Dec 28, 2023 21.66 21.82 21.55 21.73 21.50 842,900
Dec 27, 2023 21.76 21.89 21.64 21.73 21.50 815,000
Dec 26, 2023 21.54 21.88 21.45 21.79 21.56 770,100
Dec 22, 2023 21.38 21.64 21.26 21.46 21.23 1,228,400
Dec 21, 2023 21.34 21.38 21.01 21.19 20.96 1,360,000
Dec 20, 2023 21.49 21.79 21.07 21.07 20.85 1,795,400
Dec 19, 2023 21.23 21.61 21.06 21.56 21.33 1,863,900
Dec 18, 2023 21.32 21.37 21.03 21.15 20.92 1,797,000
Dec 15, 2023 21.36 21.43 20.96 21.19 20.96 3,985,300
Dec 14, 2023 20.94 21.49 20.84 21.34 21.11 2,162,600
Dec 13, 2023 19.38 20.31 19.31 20.30 20.08 2,116,600
Dec 12, 2023 19.39 19.53 19.21 19.40 19.19 1,370,200
Dec 11, 2023 19.53 19.62 19.42 19.44 19.23 953,200
Dec 8, 2023 19.42 19.62 19.25 19.56 19.35 1,065,900
Dec 7, 2023 19.11 19.38 18.96 19.36 19.15 1,406,200
Dec 6, 2023 19.00 19.43 18.88 18.98 18.78 1,488,800
Dec 5, 2023 18.82 18.94 18.63 18.82 18.62 1,552,500
Dec 4, 2023 18.61 18.98 18.56 18.96 18.76 1,513,100
Dec 1, 2023 17.69 18.82 17.57 18.74 18.54 2,052,100
Nov 30, 2023 0.22 Dividend
Nov 30, 2023 17.66 17.91 17.52 17.74 17.55 1,649,300
Nov 29, 2023 17.76 18.09 17.71 17.82 17.41 1,214,100
Nov 28, 2023 17.56 17.58 17.30 17.57 17.17 1,010,100
Nov 27, 2023 17.58 17.68 17.39 17.51 17.11 1,159,400
Nov 24, 2023 17.72 17.80 17.57 17.73 17.32 474,300
Nov 22, 2023 17.83 17.88 17.58 17.68 17.28 1,448,400
Nov 21, 2023 18.01 18.02 17.59 17.63 17.23 1,273,000
Nov 20, 2023 18.13 18.17 17.96 18.06 17.65 1,519,700
Nov 17, 2023 18.23 18.28 17.96 18.18 17.76 1,225,200
Nov 16, 2023 18.08 18.15 17.72 17.92 17.51 2,343,300
Nov 15, 2023 17.91 18.32 17.91 18.12 17.71 2,070,900
Nov 14, 2023 17.34 18.11 17.29 17.94 17.53 2,292,000
Nov 13, 2023 16.89 16.92 16.59 16.60 16.22 2,303,900
Nov 10, 2023 17.11 17.16 16.74 16.95 16.56 2,440,800
Nov 9, 2023 17.13 17.24 16.80 16.85 16.46 966,800
Nov 8, 2023 17.38 17.39 17.07 17.12 16.73 1,032,000
Nov 7, 2023 17.32 17.45 17.17 17.36 16.96 1,342,400
Nov 6, 2023 17.62 17.69 17.19 17.44 17.04 1,632,500
Nov 3, 2023 17.35 17.76 17.25 17.64 17.24 1,856,200
Nov 2, 2023 16.41 16.92 16.19 16.88 16.49 3,316,500
Nov 1, 2023 16.08 16.25 15.94 16.17 15.80 2,008,300
Oct 31, 2023 16.25 16.38 16.07 16.21 15.84 838,000
Oct 30, 2023 16.27 16.40 15.99 16.19 15.82 1,735,600
Oct 27, 2023 16.15 16.23 15.87 16.07 15.70 2,278,200
Oct 26, 2023 15.59 16.51 15.59 16.23 15.86 2,658,200
Oct 25, 2023 15.36 15.57 15.21 15.45 15.10 2,648,800
Oct 24, 2023 15.63 15.69 15.20 15.46 15.11 1,764,100
Oct 23, 2023 15.40 15.90 15.40 15.59 15.23 1,871,000
Oct 20, 2023 16.28 16.47 15.16 15.48 15.13 4,410,300
Oct 19, 2023 16.55 16.87 16.32 16.40 16.02 1,622,000
Oct 18, 2023 16.58 16.77 16.40 16.48 16.10 1,652,800
Oct 17, 2023 16.38 17.17 16.38 16.90 16.51 1,673,800
Oct 16, 2023 16.23 16.59 16.19 16.51 16.13 1,768,800
Oct 13, 2023 16.29 16.38 15.98 16.00 15.63 1,769,500
Oct 12, 2023 16.57 16.57 16.01 16.11 15.74 1,479,900
Oct 11, 2023 16.55 16.81 16.31 16.50 16.12 1,558,300
Oct 10, 2023 16.56 16.77 16.53 16.58 16.20 1,879,600
Oct 9, 2023 16.43 16.69 16.41 16.45 16.07 1,305,100
Oct 6, 2023 16.67 17.06 16.51 16.69 16.31 1,343,700
Oct 5, 2023 16.49 16.91 16.43 16.87 16.48 1,425,900
Oct 4, 2023 16.20 16.58 16.20 16.49 16.11 1,647,300
Oct 3, 2023 16.57 16.58 16.31 16.46 16.08 2,032,400
Oct 2, 2023 17.03 17.14 16.57 16.71 16.33 1,431,100
Sep 29, 2023 17.25 17.45 17.01 17.11 16.72 1,316,000
Sep 28, 2023 16.91 17.25 16.89 17.01 16.62 1,543,800
Sep 27, 2023 17.04 17.06 16.74 16.92 16.53 1,640,400
Sep 26, 2023 17.19 17.33 16.90 16.94 16.55 2,057,300
Sep 25, 2023 17.04 17.38 16.99 17.37 16.97 950,000
Sep 22, 2023 17.27 17.36 17.08 17.11 16.72 1,186,000
Sep 21, 2023 17.33 17.55 17.11 17.27 16.87 1,421,500
Sep 20, 2023 17.59 17.97 17.43 17.44 17.04 1,673,500
Sep 19, 2023 17.44 17.58 17.24 17.48 17.08 1,491,000
Sep 18, 2023 17.60 17.63 17.27 17.40 17.00 1,612,200
Sep 15, 2023 17.48 17.73 17.35 17.66 17.26 5,290,200
Sep 14, 2023 17.56 17.83 17.52 17.67 17.27 1,947,800
Sep 13, 2023 17.44 17.52 16.94 17.34 16.94 2,007,400
Sep 12, 2023 16.78 17.35 16.71 17.31 16.91 1,700,400
Sep 11, 2023 17.00 17.13 16.63 16.74 16.36 1,396,400
Sep 8, 2023 16.74 17.07 16.59 16.95 16.56 992,800
Sep 7, 2023 16.80 16.95 16.61 16.80 16.42 1,010,600
Sep 6, 2023 17.39 17.51 16.72 16.85 16.46 1,480,000
Sep 5, 2023 17.84 18.04 17.35 17.39 16.99 1,928,100
Sep 1, 2023 17.51 17.84 17.48 17.67 17.27 1,195,000
Aug 31, 2023 0.21 Dividend
Aug 31, 2023 16.86 17.34 16.86 17.33 16.93 2,270,300
Aug 30, 2023 17.09 17.17 16.91 17.12 16.52 2,105,100
Aug 29, 2023 16.93 17.19 16.82 17.15 16.55 1,005,600
Aug 28, 2023 17.09 17.23 16.88 16.93 16.34 1,428,100
Aug 25, 2023 16.96 17.16 16.57 16.90 16.31 1,289,700
Aug 24, 2023 16.75 17.17 16.75 16.90 16.31 789,200
Aug 23, 2023 16.54 16.89 16.36 16.89 16.30 1,135,600
Aug 22, 2023 17.18 17.32 16.41 16.54 15.96 1,994,400
Aug 21, 2023 17.56 17.60 17.14 17.27 16.67 861,700
Aug 18, 2023 17.21 17.61 17.21 17.50 16.89 960,900
Aug 17, 2023 17.59 17.65 17.31 17.39 16.78 904,000
Aug 16, 2023 17.67 17.82 17.40 17.41 16.80 957,100
Aug 15, 2023 18.09 18.13 17.57 17.68 17.06 1,177,700
Aug 14, 2023 18.39 18.47 18.20 18.40 17.76 1,020,600
Aug 11, 2023 18.35 18.60 18.32 18.58 17.93 792,500
Aug 10, 2023 18.58 18.81 18.32 18.48 17.84 1,302,600
Aug 9, 2023 18.54 18.60 18.31 18.43 17.79 707,600
Aug 8, 2023 18.42 18.71 17.95 18.67 18.02 1,043,300
Aug 7, 2023 18.72 18.95 18.56 18.93 18.27 1,135,500
Aug 4, 2023 18.58 19.11 18.55 18.79 18.14 1,308,900
Aug 3, 2023 18.31 18.77 18.14 18.72 18.07 1,494,400
Aug 2, 2023 18.15 18.40 18.05 18.33 17.69 1,471,800
Aug 1, 2023 18.92 18.92 18.25 18.43 17.79 1,629,600
Jul 31, 2023 19.14 19.35 18.83 18.95 18.29 1,655,800
Jul 28, 2023 18.91 19.29 18.71 19.21 18.54 1,644,800
Jul 27, 2023 19.09 19.09 18.57 18.67 18.02 1,937,500
Jul 26, 2023 18.44 19.03 18.44 18.91 18.25 1,571,600
Jul 25, 2023 18.22 18.65 18.07 18.15 17.52 2,371,000
Jul 24, 2023 18.34 18.64 18.11 18.22 17.58 2,146,800
Jul 21, 2023 18.92 18.92 18.11 18.34 17.70 2,136,700
Jul 20, 2023 18.75 18.75 18.25 18.41 17.77 2,188,800
Jul 19, 2023 18.26 18.75 18.06 18.72 18.07 1,446,100
Jul 18, 2023 17.34 18.18 17.31 18.17 17.54 1,461,000
Jul 17, 2023 17.11 17.49 17.05 17.36 16.75 1,051,800
Jul 14, 2023 17.79 17.79 17.02 17.10 16.50 1,410,000
Jul 13, 2023 17.38 17.80 17.29 17.59 16.98 1,243,600
Jul 12, 2023 17.39 17.52 17.18 17.33 16.73 1,377,300
Jul 11, 2023 16.89 17.23 16.78 16.99 16.40 1,476,300
Jul 10, 2023 16.69 17.25 16.69 16.99 16.40 1,327,700
Jul 7, 2023 16.20 16.96 16.16 16.85 16.26 1,529,500
Jul 6, 2023 16.38 16.38 15.92 16.22 15.65 1,217,500
Jul 5, 2023 16.34 16.62 16.25 16.42 15.85 811,400
Jul 3, 2023 16.25 16.71 16.10 16.62 16.04 502,200
Jun 30, 2023 16.51 16.54 16.21 16.23 15.66 846,000
Jun 29, 2023 16.39 16.55 16.26 16.34 15.77 930,500
Jun 28, 2023 16.01 16.15 15.83 16.14 15.58 1,801,700
Jun 27, 2023 15.65 16.24 15.61 16.09 15.53 1,137,100
Jun 26, 2023 15.76 16.06 15.75 15.91 15.36 999,900
Jun 23, 2023 15.73 16.03 15.53 15.64 15.09 1,783,500
Jun 22, 2023 16.40 16.45 15.92 15.94 15.38 1,530,200
Jun 21, 2023 16.67 16.79 16.51 16.51 15.93 1,290,400
Jun 20, 2023 16.96 16.96 16.68 16.80 16.21 1,226,400
Jun 16, 2023 17.43 17.49 16.90 17.06 16.47 3,772,600
Jun 15, 2023 16.83 17.34 16.83 17.27 16.67 1,299,400
Jun 14, 2023 17.30 17.59 16.83 16.96 16.37 1,459,800
Jun 13, 2023 16.96 17.43 16.81 17.37 16.76 1,198,900
Jun 12, 2023 17.20 17.47 16.70 16.94 16.35 2,016,200
Jun 9, 2023 16.78 17.17 16.75 16.94 16.35 1,673,800
Jun 8, 2023 16.75 17.00 16.41 16.90 16.31 2,341,800
Jun 7, 2023 16.68 17.11 16.53 16.99 16.40 1,634,100
Jun 6, 2023 15.52 16.68 15.48 16.52 15.94 1,840,900
Jun 5, 2023 15.96 16.02 15.48 15.54 15.00 1,811,200
Jun 2, 2023 15.40 16.16 15.32 16.06 15.50 1,607,100
Jun 1, 2023 14.96 15.33 14.69 15.11 14.58 1,061,600
May 31, 2023 0.21 Dividend
May 31, 2023 15.11 15.18 14.56 14.81 14.29 1,587,400
May 30, 2023 15.64 15.66 15.20 15.41 14.67 1,235,200
May 26, 2023 15.56 15.61 15.17 15.56 14.81 1,172,500
May 25, 2023 15.38 15.59 15.24 15.49 14.75 1,685,400
May 24, 2023 15.80 15.88 15.53 15.57 14.82 1,250,500
May 23, 2023 15.62 16.31 15.54 15.92 15.16 2,019,900
May 22, 2023 15.40 15.71 15.14 15.66 14.91 1,239,100
May 19, 2023 15.73 15.73 14.96 15.20 14.47 2,171,800
May 18, 2023 15.42 15.69 15.32 15.57 14.82 1,648,300
May 17, 2023 14.78 15.56 14.76 15.53 14.78 2,165,600
May 16, 2023 14.89 14.99 14.47 14.48 13.78 1,498,200
May 15, 2023 14.72 15.19 14.70 14.95 14.23 1,894,800
May 12, 2023 14.90 14.94 14.47 14.71 14.00 1,935,700
May 11, 2023 14.67 15.12 14.54 14.79 14.08 1,387,600
May 10, 2023 15.27 15.27 14.75 14.97 14.25 1,215,200
May 9, 2023 15.06 15.16 14.81 14.95 14.23 1,770,300
May 8, 2023 16.08 16.08 15.16 15.19 14.46 1,552,000
May 5, 2023 15.87 15.94 15.56 15.78 15.02 2,329,400
May 4, 2023 15.47 15.75 14.65 15.14 14.41 3,402,000
May 3, 2023 16.25 16.70 15.87 15.98 15.21 3,048,300
May 2, 2023 17.17 17.22 15.93 16.25 15.47 2,652,500
May 1, 2023 17.83 17.89 17.14 17.24 16.41 1,585,700
Apr 28, 2023 17.77 18.18 17.76 17.83 16.97 1,471,500
Apr 27, 2023 17.56 18.12 17.55 17.96 17.10 2,251,000
Apr 26, 2023 16.93 17.47 16.91 17.46 16.62 2,209,400

Related Tickers

NIC Nicolet Bankshares, Inc.
80.82
-1.16%
 
ABCB Ameris Bancorp
48.37
+1.81%
 
WTFC Wintrust Financial Corporation
99.18
+0.01%
 
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.8750
+0.52%
 
BOKF BOK Financial Corporation
90.44
+0.53%
 
UCBI United Community Banks, Inc.
26.03
+0.79%
 
ONB Old National Bancorp
16.67
+0.06%
 
CUBI Customers Bancorp, Inc.
46.00
-7.14%
 
CVBF CVB Financial Corp.
16.55
+0.24%
 
BY Byline Bancorp, Inc.
21.85
+3.65%