Skip to main content

Associated Banc-Corp (NY: ASB )

21.45 +0.18 (+0.87%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.00 16.10 15.68 16.05 1,497,519 +0.12(+0.76%)
Dec 28, 2018 15.82 16.05 15.69 15.93 1,643,609 +0.19(+1.18%)
Dec 27, 2018 15.53 15.75 15.23 15.74 1,784,301 -0.06(-0.41%)
Dec 26, 2018 15.20 15.82 15.03 15.81 1,640,582 +0.62(+4.11%)
Dec 24, 2018 15.37 15.51 15.16 15.18 752,026 -0.34(-2.19%)
Dec 21, 2018 15.71 15.97 15.40 15.53 3,765,804 -0.19(-1.24%)
Dec 20, 2018 15.65 15.82 15.52 15.72 1,923,971 -0.02(-0.15%)
Dec 19, 2018 16.19 16.32 15.65 15.74 2,445,735 -0.41(-2.56%)
Dec 18, 2018 16.61 16.75 16.06 16.16 1,720,194 -0.38(-2.31%)
Dec 17, 2018 16.65 16.96 16.45 16.54 1,480,624 -0.17(-1.02%)
Dec 14, 2018 16.76 17.18 16.66 16.71 1,514,285 -0.25(-1.48%)
Dec 13, 2018 17.30 17.36 16.90 16.96 1,781,411 -0.32(-1.83%)
Dec 12, 2018 17.10 17.47 16.98 17.28 1,827,093 +0.41(+2.40%)
Dec 11, 2018 17.37 17.55 16.67 16.87 2,268,189 -0.35(-2.03%)
Dec 10, 2018 17.47 17.51 17.00 17.22 2,201,051 -0.32(-1.85%)
Dec 07, 2018 17.48 17.87 17.38 17.55 1,729,291 +0.02(+0.14%)
Dec 06, 2018 17.22 17.54 17.12 17.52 2,067,309 -0.01(-0.05%)
Dec 04, 2018 18.45 18.50 17.42 17.53 1,625,117 -0.98(-5.30%)
Dec 03, 2018 18.96 19.00 18.32 18.51 1,672,072 -0.28(-1.51%)
Nov 30, 2018 18.54 18.83 18.51 18.79 1,378,797 +0.22(+1.18%)
Nov 29, 2018 18.45 18.63 18.29 18.58 1,292,173 -0.03(-0.17%)
Nov 28, 2018 18.41 18.61 18.08 18.61 1,379,184 +0.22(+1.18%)
Nov 27, 2018 18.47 18.60 18.25 18.39 1,152,769 -0.18(-0.95%)
Nov 26, 2018 18.60 18.84 18.53 18.57 1,426,157 +0.19(+1.05%)
Nov 23, 2018 18.26 18.53 18.20 18.37 379,549 +0.03(+0.18%)
Nov 21, 2018 18.34 18.34 18.34 0 -0.03(-0.18%)
Nov 20, 2018 18.41 18.59 18.23 18.37 2,153,110 -0.18(-0.95%)
Nov 19, 2018 18.71 18.92 18.48 18.55 1,343,781 -0.17(-0.90%)
Nov 16, 2018 18.63 18.78 18.53 18.72 1,425,298 -0.06(-0.34%)
Nov 15, 2018 18.20 18.81 18.09 18.78 1,897,346 +0.39(+2.15%)
Nov 14, 2018 19.05 19.08 18.23 18.39 1,966,472 -0.51(-2.68%)
Nov 13, 2018 18.77 19.20 18.77 18.90 1,559,413 +0.12(+0.64%)
Nov 12, 2018 18.87 19.03 18.74 18.78 1,427,094 -0.15(-0.81%)
Nov 09, 2018 18.95 19.12 18.72 18.93 1,205,964 -0.10(-0.51%)
Nov 08, 2018 18.81 19.13 18.81 19.03 1,063,865 +0.15(+0.81%)
Nov 07, 2018 18.92 19.03 18.55 18.87 1,155,520 -0.02(-0.09%)
Nov 06, 2018 18.85 18.98 18.70 18.89 1,442,018 +0.00(+0.00%)
Nov 05, 2018 18.81 18.99 18.73 18.89 1,141,135 +0.03(+0.17%)
Nov 02, 2018 19.05 19.10 18.66 18.86 1,533,723 +0.01(+0.04%)
Nov 01, 2018 18.75 18.94 18.66 18.85 1,103,235 +0.19(+0.99%)
Oct 31, 2018 18.76 18.93 18.65 18.66 1,932,569 +0.07(+0.39%)
Oct 30, 2018 18.48 18.70 18.32 18.59 2,332,927 +0.10(+0.57%)
Oct 29, 2018 18.33 18.78 18.28 18.49 1,970,534 +0.37(+2.04%)
Oct 26, 2018 18.15 18.29 17.88 18.12 2,105,284 -0.22(-1.19%)
Oct 25, 2018 17.91 18.51 17.83 18.33 1,927,473 +0.59(+3.31%)
Oct 24, 2018 18.25 18.28 17.72 17.75 2,876,495 -0.53(-2.91%)
Oct 23, 2018 17.87 18.38 17.83 18.28 2,758,117 +0.10(+0.53%)
Oct 22, 2018 18.53 18.66 18.09 18.18 1,936,917 -0.35(-1.91%)
Oct 19, 2018 19.28 19.29 18.51 18.53 4,092,455 -1.22(-6.16%)
Oct 18, 2018 20.29 20.36 19.65 19.75 2,700,284 -0.64(-3.12%)
Oct 17, 2018 20.23 20.56 19.97 20.39 2,486,446 +0.11(+0.56%)
Oct 16, 2018 20.23 20.30 19.90 20.27 1,568,316 +0.09(+0.44%)
Oct 15, 2018 20.09 20.33 20.00 20.19 1,530,031 +0.11(+0.56%)
Oct 12, 2018 20.89 20.89 19.58 20.07 2,385,351 -0.51(-2.46%)
Oct 11, 2018 21.02 21.16 20.56 20.58 2,069,774 -0.58(-2.74%)
Oct 10, 2018 21.41 21.63 21.15 21.16 1,272,759 -0.20(-0.94%)
Oct 09, 2018 21.22 21.47 21.18 21.36 1,039,951 +0.00(+0.00%)
Oct 08, 2018 21.13 21.41 21.01 21.36 1,402,791 +0.04(+0.19%)
Oct 05, 2018 21.47 21.58 21.30 21.32 2,227,619 -0.06(-0.26%)
Oct 04, 2018 21.28 21.68 21.22 21.38 1,094,274 +0.13(+0.61%)
Oct 03, 2018 20.81 21.29 20.70 21.25 1,488,725 +0.58(+2.80%)
Oct 02, 2018 20.60 20.90 20.56 20.67 1,138,646 -0.06(-0.31%)
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.