Skip to main content

Associated Banc-Corp (NY: ASB )

21.51 +0.25 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.98 14.98 14.98 573,530 -0.04(-0.29%)
Dec 30, 2020 14.84 15.12 14.84 15.02 573,530 +0.19(+1.30%)
Dec 29, 2020 15.07 15.08 14.75 14.83 876,623 -0.25(-1.69%)
Dec 28, 2020 15.10 15.30 14.92 15.08 642,438 +0.11(+0.76%)
Dec 24, 2020 15.01 15.09 14.74 14.97 462,880 -0.04(-0.23%)
Dec 23, 2020 14.53 15.06 14.43 15.00 994,738 +0.62(+4.34%)
Dec 22, 2020 14.58 14.63 14.37 14.38 653,587 -0.15(-1.03%)
Dec 21, 2020 14.58 14.70 14.33 14.53 1,378,406 -0.04(-0.24%)
Dec 18, 2020 14.59 14.67 14.38 14.56 3,748,808 -0.03(-0.18%)
Dec 17, 2020 14.67 14.67 14.38 14.59 923,903 -0.05(-0.36%)
Dec 16, 2020 14.84 14.84 14.52 14.64 1,171,252 -0.11(-0.71%)
Dec 15, 2020 14.63 14.76 14.47 14.75 1,039,585 +0.29(+2.00%)
Dec 14, 2020 14.66 14.80 14.40 14.46 1,643,955 +0.08(+0.55%)
Dec 11, 2020 14.24 14.43 14.20 14.38 828,312 -0.10(-0.67%)
Dec 10, 2020 14.22 14.49 14.19 14.48 924,417 +0.08(+0.55%)
Dec 09, 2020 14.50 14.64 14.34 14.40 774,841 +0.05(+0.37%)
Dec 08, 2020 14.15 14.41 14.15 14.34 1,038,959 +0.03(+0.18%)
Dec 07, 2020 14.34 14.52 14.23 14.32 928,512 -0.23(-1.57%)
Dec 04, 2020 14.42 14.56 14.31 14.55 1,164,373 +0.29(+2.03%)
Dec 03, 2020 14.09 14.40 13.97 14.26 1,798,400 +0.25(+1.82%)
Dec 02, 2020 13.67 14.07 13.65 14.00 1,094,081 +0.16(+1.14%)
Dec 01, 2020 13.81 14.06 13.73 13.84 1,262,769 +0.39(+2.87%)
Nov 30, 2020 14.05 14.13 13.45 13.46 1,898,687 -0.67(-4.73%)
Nov 27, 2020 14.18 14.32 13.96 14.12 591,006 -0.13(-0.91%)
Nov 25, 2020 14.35 14.38 14.13 14.26 837,584 -0.34(-2.32%)
Nov 24, 2020 14.24 14.59 14.24 14.59 884,859 +0.68(+4.87%)
Nov 23, 2020 13.85 14.06 13.79 13.92 732,425 +0.31(+2.30%)
Nov 20, 2020 13.62 13.70 13.44 13.60 1,360,327 -0.16(-1.14%)
Nov 19, 2020 13.59 13.76 13.45 13.76 1,408,778 +0.07(+0.51%)
Nov 18, 2020 13.99 14.13 13.68 13.69 1,084,772 -0.19(-1.38%)
Nov 17, 2020 13.58 13.90 13.50 13.88 1,752,808 -0.07(-0.50%)
Nov 16, 2020 13.90 14.08 13.71 13.95 1,403,401 +0.56(+4.15%)
Nov 13, 2020 13.12 13.46 13.11 13.40 1,341,908 +0.43(+3.28%)
Nov 12, 2020 12.92 13.02 12.72 12.97 2,189,901 -0.21(-1.58%)
Nov 11, 2020 13.70 13.73 13.06 13.18 1,642,670 -0.52(-3.80%)
Nov 10, 2020 13.69 13.86 13.46 13.70 1,414,287 +0.17(+1.28%)
Nov 09, 2020 13.16 13.73 12.88 13.53 2,702,776 +1.85(+15.85%)
Nov 06, 2020 12.18 12.30 11.67 11.68 1,469,457 -0.48(-3.93%)
Nov 05, 2020 11.51 12.22 11.49 12.15 1,730,114 +0.70(+6.15%)
Nov 04, 2020 12.11 12.13 11.44 11.45 2,094,813 -1.18(-9.35%)
Nov 03, 2020 12.46 12.69 12.36 12.63 1,645,840 +0.46(+3.78%)
Nov 02, 2020 12.06 12.24 11.88 12.17 1,047,008 +0.28(+2.34%)
Oct 30, 2020 11.77 11.92 11.68 11.89 2,382,443 +0.04(+0.37%)
Oct 29, 2020 11.65 11.88 11.47 11.85 2,191,604 +0.09(+0.74%)
Oct 28, 2020 11.60 11.94 11.53 11.76 1,488,825 -0.06(-0.51%)
Oct 27, 2020 12.35 12.40 11.82 11.82 1,545,021 -0.57(-4.63%)
Oct 26, 2020 12.29 12.49 12.18 12.40 2,072,712 -0.03(-0.21%)
Oct 23, 2020 12.34 12.68 12.07 12.42 2,156,124 +0.05(+0.42%)
Oct 22, 2020 11.99 12.47 11.99 12.37 2,945,134 +0.41(+3.41%)
Oct 21, 2020 11.87 12.04 11.86 11.96 1,828,011 +0.05(+0.44%)
Oct 20, 2020 11.80 12.16 11.77 11.91 2,312,150 +0.30(+2.54%)
Oct 19, 2020 11.88 11.96 11.61 11.61 1,683,585 -0.27(-2.27%)
Oct 16, 2020 11.89 12.00 11.67 11.88 1,039,958 -0.03(-0.29%)
Oct 15, 2020 11.44 11.94 11.44 11.92 980,222 +0.31(+2.69%)
Oct 14, 2020 11.78 11.92 11.59 11.61 885,399 -0.17(-1.47%)
Oct 13, 2020 12.16 12.20 11.74 11.78 2,146,809 -0.50(-4.03%)
Oct 12, 2020 12.14 12.31 12.11 12.27 837,427 +0.05(+0.43%)
Oct 09, 2020 12.49 12.59 12.16 12.22 1,011,870 -0.20(-1.61%)
Oct 08, 2020 12.58 12.60 12.18 12.42 1,167,804 +0.32(+2.66%)
Oct 07, 2020 11.86 12.22 11.86 12.10 1,668,933 +0.41(+3.49%)
Oct 06, 2020 11.90 12.20 11.65 11.69 1,827,688 -0.01(-0.07%)
Oct 05, 2020 11.37 11.75 11.29 11.70 1,593,402 +0.50(+4.42%)
Oct 02, 2020 10.82 11.27 10.76 11.21 1,883,644 +0.19(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.