Skip to main content

Associated Banc-Corp (NY: ASB )

21.49 +0.23 (+1.08%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.04 20.16 19.83 19.93 1,579,688 -0.47(-2.32%)
Nov 29, 2021 20.41 20.62 20.15 20.40 1,669,878 +0.26(+1.30%)
Nov 26, 2021 20.36 20.43 19.75 20.14 1,332,550 -1.14(-5.34%)
Nov 24, 2021 21.49 21.55 21.21 21.28 664,506 -0.26(-1.21%)
Nov 23, 2021 21.46 21.60 21.36 21.54 907,120 +0.27(+1.27%)
Nov 22, 2021 21.28 21.61 21.19 21.27 1,211,382 +0.30(+1.42%)
Nov 19, 2021 20.66 21.01 20.32 20.97 1,319,554 -0.03(-0.13%)
Nov 18, 2021 21.01 21.02 20.94 21.00 1,059,688 -0.02(-0.09%)
Nov 17, 2021 21.06 21.11 20.85 21.01 928,643 -0.20(-0.94%)
Nov 16, 2021 21.20 21.31 21.04 21.21 957,134 -0.11(-0.51%)
Nov 15, 2021 21.51 21.51 21.26 21.32 1,408,941 -0.03(-0.13%)
Nov 12, 2021 21.54 21.54 21.18 21.35 1,362,807 -0.20(-0.92%)
Nov 11, 2021 21.47 21.66 21.40 21.55 1,611,254 -0.03(-0.13%)
Nov 10, 2021 21.11 21.57 2,631,828 +0.49(+2.31%)
Nov 09, 2021 20.43 21.19 20.37 21.09 2,766,788 +0.47(+2.27%)
Nov 08, 2021 20.90 20.95 20.44 20.62 760,189 -0.14(-0.65%)
Nov 05, 2021 20.71 20.92 20.53 20.75 1,006,402 +0.32(+1.54%)
Nov 04, 2021 20.73 20.75 20.17 20.44 1,159,951 -0.35(-1.69%)
Nov 03, 2021 20.23 20.96 20.23 20.79 1,416,511 +0.43(+2.13%)
Nov 02, 2021 20.62 20.62 20.26 20.36 1,198,731 -0.30(-1.44%)
Nov 01, 2021 20.28 20.66 20.42 20.65 1,544,460 +0.56(+2.78%)
Oct 29, 2021 20.69 20.84 20.09 20.09 1,423,259 -0.68(-3.26%)
Oct 28, 2021 20.22 20.77 20.15 20.77 1,445,210 +0.86(+4.30%)
Oct 27, 2021 20.74 20.77 19.91 19.91 1,625,520 -0.78(-3.79%)
Oct 26, 2021 20.64 20.70 1,324,547 +0.01(+0.04%)
Oct 25, 2021 20.47 20.73 20.39 20.69 1,170,164 +0.29(+1.41%)
Oct 22, 2021 19.62 20.58 19.61 20.40 1,703,018 -0.16(-0.79%)
Oct 21, 2021 20.58 20.67 20.40 20.56 1,618,470 -0.09(-0.44%)
Oct 20, 2021 19.91 20.67 19.88 20.65 1,817,615 +0.65(+3.25%)
Oct 19, 2021 19.81 20.33 19.55 20.00 1,494,379 +0.26(+1.32%)
Oct 18, 2021 19.67 20.00 19.63 19.74 1,040,479 -0.03(-0.14%)
Oct 15, 2021 20.12 20.15 19.77 19.77 1,309,510 +0.01(+0.05%)
Oct 14, 2021 19.67 19.76 19.45 19.76 843,053 +0.34(+1.76%)
Oct 13, 2021 19.71 19.77 19.19 19.42 1,202,847 -0.36(-1.82%)
Oct 12, 2021 19.71 19.89 19.63 19.78 655,444 -0.04(-0.18%)
Oct 11, 2021 20.28 20.32 19.81 19.81 959,724 -0.24(-1.21%)
Oct 08, 2021 20.02 20.27 20.00 20.06 863,211 -0.03(-0.13%)
Oct 07, 2021 20.14 20.19 19.97 20.09 750,698 +0.16(+0.81%)
Oct 06, 2021 19.81 19.94 19.45 19.92 908,887 -0.06(-0.32%)
Oct 05, 2021 20.24 20.26 19.91 19.99 761,605 -0.06(-0.31%)
Oct 04, 2021 19.94 20.21 19.76 20.05 1,304,097 +0.23(+1.14%)
Oct 01, 2021 19.41 19.96 19.35 19.82 1,477,304 +0.50(+2.61%)
Sep 30, 2021 19.80 19.80 19.32 19.32 959,915 -0.31(-1.56%)
Sep 29, 2021 19.54 19.74 19.40 19.63 880,348 +0.14(+0.69%)
Sep 28, 2021 19.82 19.90 19.45 19.49 1,579,434 -0.22(-1.10%)
Sep 27, 2021 19.39 19.88 19.35 19.71 1,905,797 +0.63(+3.31%)
Sep 24, 2021 18.80 19.22 18.80 19.08 1,601,279 +0.26(+1.39%)
Sep 23, 2021 18.25 18.94 18.24 18.81 1,199,385 +0.72(+3.99%)
Sep 22, 2021 18.02 18.27 17.92 18.09 1,232,703 +0.35(+1.98%)
Sep 21, 2021 17.95 18.01 17.65 17.74 1,221,622 -0.11(-0.61%)
Sep 20, 2021 17.80 17.80 17.46 17.85 1,770,361 -0.44(-2.42%)
Sep 17, 2021 18.50 18.66 18.21 18.29 4,158,997 -0.15(-0.83%)
Sep 16, 2021 18.86 18.94 18.43 18.44 1,372,575 -0.25(-1.35%)
Sep 15, 2021 18.45 18.80 18.45 18.70 1,678,343 +0.23(+1.27%)
Sep 14, 2021 19.07 19.08 18.37 18.46 1,471,468 -0.39(-2.06%)
Sep 13, 2021 18.89 19.07 18.71 18.85 1,926,991 +0.18(+0.97%)
Sep 10, 2021 18.26 18.80 18.23 18.67 2,619,835 +0.53(+2.93%)
Sep 09, 2021 17.83 18.30 17.79 18.14 1,514,907 +0.26(+1.46%)
Sep 08, 2021 18.10 18.25 17.84 17.88 1,196,867 -0.36(-1.98%)
Sep 07, 2021 18.29 18.53 18.23 18.24 1,223,913 -0.01(-0.05%)
Sep 03, 2021 18.28 18.37 18.12 18.25 988,081 +0.00(+0.00%)
Sep 02, 2021 18.36 18.50 18.18 18.25 1,664,223 -0.17(-0.93%)
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.