Associated Banc-Corp (NY: ASB )

22.03 USD -0.41 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 22.46 22.48 21.89 22.03 1,197,001 -0.41(-1.83%)
Dec 02, 2021 22.05 22.65 21.84 22.44 1,034,344 +0.68(+3.13%)
Dec 01, 2021 22.55 22.79 21.75 21.76 1,449,022 -0.14(-0.64%)
Nov 30, 2021 22.02 22.15 21.79 21.90 1,437,436 -0.72(-3.18%)
Nov 29, 2021 22.63 22.86 22.34 22.62 1,506,070 +0.29(+1.30%)
Nov 26, 2021 22.58 22.65 21.89 22.33 1,201,832 -1.26(-5.34%)
Nov 24, 2021 23.83 23.89 23.52 23.59 599,321 -0.29(-1.21%)
Nov 23, 2021 23.79 23.95 23.68 23.88 818,135 +0.30(+1.27%)
Nov 22, 2021 23.60 23.96 23.50 23.58 1,092,550 +0.33(+1.42%)
Nov 19, 2021 22.91 23.30 22.53 23.25 1,190,111 -0.03(-0.13%)
Nov 18, 2021 23.30 23.30 23.21 23.28 955,737 -0.02(-0.09%)
Nov 17, 2021 23.35 23.41 23.11 23.30 837,547 -0.22(-0.94%)
Nov 16, 2021 23.51 23.63 23.33 23.52 863,243 -0.12(-0.51%)
Nov 15, 2021 23.85 23.85 23.57 23.64 1,270,730 -0.03(-0.13%)
Nov 12, 2021 23.88 23.88 23.48 23.67 1,229,121 -0.22(-0.92%)
Nov 11, 2021 23.81 24.01 23.73 23.89 1,453,196 -0.03(-0.13%)
Nov 10, 2021 23.41 23.92 2,373,656 +0.54(+2.31%)
Nov 09, 2021 22.65 23.49 22.59 23.38 2,495,377 +0.52(+2.27%)
Nov 08, 2021 23.17 23.23 22.67 22.86 685,618 -0.15(-0.65%)
Nov 05, 2021 22.96 23.19 22.76 23.01 907,678 +0.35(+1.54%)
Nov 04, 2021 22.98 23.01 22.36 22.66 1,046,165 -0.39(-1.69%)
Nov 03, 2021 22.43 23.24 22.43 23.05 1,277,557 +0.48(+2.13%)
Nov 02, 2021 22.86 22.86 22.46 22.57 1,081,140 -0.33(-1.44%)
Nov 01, 2021 22.49 22.91 22.64 22.90 1,392,955 +0.62(+2.78%)
Oct 29, 2021 22.94 23.11 22.28 22.28 1,283,643 -0.75(-3.26%)
Oct 28, 2021 22.42 23.03 22.34 23.03 1,303,441 +0.95(+4.30%)
Oct 27, 2021 23.00 23.03 22.08 22.08 1,466,063 -0.87(-3.79%)
Oct 26, 2021 22.89 22.95 1,194,614 +0.01(+0.04%)
Oct 25, 2021 22.70 22.98 22.61 22.94 1,055,376 +0.32(+1.41%)
Oct 22, 2021 21.75 22.82 21.75 22.62 1,535,959 -0.18(-0.79%)
Oct 21, 2021 22.82 22.92 22.62 22.80 1,459,705 -0.10(-0.44%)
Oct 20, 2021 22.08 22.92 22.05 22.90 1,639,314 +0.72(+3.25%)
Oct 19, 2021 21.96 22.54 21.67 22.18 1,347,786 +0.29(+1.32%)
Oct 18, 2021 21.81 22.17 21.77 21.89 938,412 -0.03(-0.14%)
Oct 15, 2021 22.31 22.34 21.92 21.92 1,181,052 +0.01(+0.05%)
Oct 14, 2021 21.81 21.91 21.57 21.91 760,353 +0.38(+1.76%)
Oct 13, 2021 21.85 21.92 21.27 21.53 1,084,853 -0.40(-1.82%)
Oct 12, 2021 21.85 22.05 21.77 21.93 591,148 -0.04(-0.18%)
Oct 11, 2021 22.49 22.52 21.96 21.97 865,579 -0.27(-1.21%)
Oct 08, 2021 22.20 22.48 22.17 22.24 778,534 -0.03(-0.13%)
Oct 07, 2021 22.33 22.39 22.14 22.27 677,058 +0.18(+0.81%)
Oct 06, 2021 21.97 22.11 21.57 22.09 819,729 -0.07(-0.32%)
Oct 05, 2021 22.44 22.46 22.08 22.16 686,895 -0.07(-0.31%)
Oct 04, 2021 22.11 22.41 21.91 22.23 1,176,170 +0.25(+1.14%)
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.