Associated Banc Corp (ASBA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.979083222074 | 22.47 | 22.8099 | 22.32 | 23630 | 22.56041307 | CS |
| 4 | 0.5 | 2.25326723749 | 22.19 | 22.9 | 22.1 | 26720 | 22.46143762 | CS |
| 12 | -0.5 | -2.156101768 | 23.19 | 23.79 | 21.73 | 29522 | 22.49894726 | CS |
| 26 | 0.09 | 0.398230088496 | 22.6 | 24 | 21.5 | 32078 | 22.47973743 | CS |
| 52 | 2.39 | 11.7733990148 | 20.3 | 24 | 18.82 | 38373 | 21.48961631 | CS |
| 156 | -2.62 | -10.3516396681 | 25.31 | 25.35 | 18.11 | 61518 | 21.71723977 | CS |
| 260 | -2.62 | -10.3516396681 | 25.31 | 25.35 | 18.11 | 61518 | 21.71723977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 22.73 | 0.19 | 0.84 | 22.5 | 22.74 | 22.32 | 29688 |
| 1719355200 | 22.54 | -0.01 | -0.02 | 22.63 | 22.63 | 22.41 | 23231 |
| 1719268800 | 22.545 | 0.07 | 0.29 | 22.49 | 22.6799 | 22.41 | 23929 |
| 1719009600 | 22.48 | 0.03 | 0.13 | 22.35 | 22.4999 | 22.32 | 12291 |
| 1718923200 | 22.45 | -0.03 | -0.13 | 22.47 | 22.5099 | 22.34 | 29012 |
| 1718750400 | 22.48 | 0.1 | 0.45 | 22.38 | 22.5 | 22.38 | 29975 |
| 1718664000 | 22.38 | 0.09 | 0.40 | 22.25 | 22.39 | 22.2 | 12331 |
| 1718404800 | 22.29 | -0.23 | -1.02 | 22.42 | 22.54 | 22.2 | 21682 |
| 1718318400 | 22.52 | 0.06 | 0.27 | 22.57 | 22.63 | 22.26 | 24973 |
| 1718232000 | 22.46 | 0.28 | 1.26 | 22.3899 | 22.4899 | 22.35 | 26464 |
| 1718145600 | 22.18 | -0.17 | -0.76 | 22.4 | 22.4199 | 22.11 | 36154 |
| 1718059200 | 22.35 | 0.05 | 0.22 | 22.4451 | 22.45 | 22.26 | 12845 |
| 1717800000 | 22.3 | -0.2 | -0.89 | 22.42 | 22.47 | 22.24 | 13166 |
| 1717713600 | 22.5 | -0.1 | -0.44 | 22.47 | 22.55 | 22.42 | 39000 |
| 1717627200 | 22.6 | -0.11 | -0.48 | 22.68 | 22.75 | 22.4825 | 20008 |
| 1717540800 | 22.71 | 0.03 | 0.13 | 22.61 | 22.9 | 22.61 | 28234 |
| 1717454400 | 22.68 | 0.19 | 0.84 | 22.61 | 22.68 | 22.46 | 22537 |
| 1717195200 | 22.49 | 0.23 | 1.03 | 22.4 | 22.5099 | 22.29 | 39725 |
| 1717108800 | 22.26 | 0.07 | 0.32 | 22.19 | 22.3599 | 22.1 | 62432 |
| 1717022400 | 22.19 | -0.32 | -1.42 | 22.39 | 22.39 | 22.08 | 30527 |
| 1716936000 | 22.51 | -0.23 | -1.01 | 22.74 | 22.74 | 22.39 | 10222 |
| 1716590400 | 22.74 | 0.24 | 1.07 | 22.53 | 22.74 | 22.37 | 34885 |
| 1716504000 | 22.5 | -0.12 | -0.53 | 22.62 | 22.62 | 22.17 | 58539 |
| 1716417600 | 22.62 | 0.15 | 0.67 | 22.45 | 22.62 | 22.36 | 32043 |
| 1716331200 | 22.47 | 0 | 0.00 | 22.5 | 22.57 | 22.35 | 20849 |
| 1716244800 | 22.47 | 0.08 | 0.36 | 22.31 | 22.51 | 22.31 | 19295 |
| 1715985600 | 22.39 | 0.17 | 0.77 | 22.18 | 22.39 | 22.15 | 53691 |
| 1715899200 | 22.22 | -0.09 | -0.40 | 22.22 | 22.3799 | 22.1216 | 31022 |
| 1715812800 | 22.31 | 0.19 | 0.86 | 22.21 | 22.3599 | 22.11 | 126957 |
| 1715726400 | 22.12 | -0.27 | -1.21 | 22.1 | 22.1799 | 22.0301 | 17224 |
| 1715640000 | 22.39 | 0.07 | 0.31 | 22.32 | 22.44 | 22.26 | 19002 |
| 1715380800 | 22.32 | -0.02 | -0.09 | 22.3485 | 22.35 | 22.19 | 20246 |
| 1715294400 | 22.34 | 0.08 | 0.36 | 22.26 | 22.4399 | 22.19 | 29607 |
| 1715208000 | 22.26 | -0.21 | -0.93 | 22.43 | 22.47 | 22.15 | 36399 |
| 1715121600 | 22.47 | -0.22 | -0.97 | 22.71 | 22.82 | 22.4001 | 19892 |
| 1715035200 | 22.69 | -0.14 | -0.61 | 22.85 | 22.85 | 22.5 | 90436 |
| 1714776000 | 22.83 | 0.27 | 1.20 | 22.75 | 22.83 | 22.53 | 8157 |
| 1714689600 | 22.56 | 0.13 | 0.58 | 22.5 | 22.72 | 22.3101 | 22803 |
| 1714603200 | 22.43 | 0.03 | 0.13 | 22.26 | 22.6 | 22.2101 | 24626 |
| 1714516800 | 22.4 | -0.03 | -0.13 | 22.31 | 22.4 | 22.05 | 27876 |
| 1714430400 | 22.43 | 0.27 | 1.22 | 22.14 | 22.43 | 22.0916 | 17918 |
| 1714171200 | 22.16 | 0.04 | 0.18 | 22.22 | 22.36 | 22.0101 | 19406 |
| 1714084800 | 22.12 | -0.14 | -0.63 | 22.06 | 22.2499 | 22 | 16161 |
| 1713998400 | 22.26 | -0.24 | -1.07 | 22.47 | 22.47 | 22.2 | 15200 |
| 1713912000 | 22.5 | 0.4 | 1.81 | 22.1 | 22.5499 | 22.05 | 18417 |
| 1713825600 | 22.1 | 0.29 | 1.33 | 21.98 | 22.1 | 21.93 | 10958 |
| 1713566400 | 21.81 | 0.01 | 0.05 | 21.85 | 22.12 | 21.81 | 18844 |
| 1713480000 | 21.8 | -0.32 | -1.45 | 22.13 | 22.16 | 21.73 | 36708 |
| 1713393600 | 22.12 | -0.01 | -0.05 | 22.19 | 22.3805 | 22.12 | 30887 |
| 1713307200 | 22.13 | 0.11 | 0.50 | 22.1 | 22.3799 | 22.1 | 11567 |
| 1713220800 | 22.02 | -0.85 | -3.72 | 22.85 | 22.91 | 21.96 | 35371 |
| 1712961600 | 22.87 | 0.14 | 0.62 | 22.75 | 23.0799 | 22.73 | 14768 |
| 1712875200 | 22.73 | -0.43 | -1.86 | 23.15 | 23.15 | 22.72 | 29643 |
| 1712788800 | 23.16 | 0.04 | 0.17 | 22.85 | 23.16 | 22.74 | 99318 |
| 1712702400 | 23.12 | -0.27 | -1.13 | 23.39 | 23.43 | 23.02 | 31502 |
| 1712616000 | 23.385 | -0.17 | -0.74 | 23.51 | 23.73 | 23.33 | 21281 |
| 1712356800 | 23.5589 | 0.1 | 0.42 | 23.3 | 23.79 | 23.3 | 13581 |
| 1712270400 | 23.46 | 0.35 | 1.51 | 23.19 | 23.6499 | 23.19 | 28744 |
| 1712184000 | 23.11 | 0.26 | 1.14 | 22.83 | 23.1999 | 22.66 | 56156 |
| 1712097600 | 22.85 | -0.12 | -0.52 | 22.61 | 23.0499 | 22.55 | 24688 |
| 1712011200 | 22.97 | 0.21 | 0.92 | 22.84 | 23.09 | 22.41 | 27514 |
| 1711665600 | 22.76 | -0.3 | -1.30 | 23.11 | 23.27 | 22.67 | 112796 |
| 1711579200 | 23.06 | 0.25 | 1.10 | 22.6 | 23.1099 | 22.6 | 28869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
