ASB

Associated Banc Historical Data

ASB Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 24.58 0.35 1.44% 24.22 24.615 24.16 1,125,346
Nov 28 2022 24.23 -0.25 -1.02% 24.28 24.39 24.06 1,239,385
Nov 25 2022 24.48 0.00 +0.00% 24.41 24.51 24.28 0
Nov 25 2022 24.48 0.15 0.62% 24.41 24.51 24.28 314,882
Nov 24 2022 24.33 0.00 +0.00% 24.59 24.72 24.255 0
Nov 23 2022 24.33 -0.38 -1.54% 24.59 24.72 24.255 931,111
Nov 22 2022 24.71 0.41 1.69% 24.44 24.78 24.415 1,198,723
Nov 21 2022 24.30 0.31 1.29% 24.05 24.30 23.915 1,047,402
Nov 18 2022 23.99 0.50 2.13% 24.00 24.14 23.66 1,083,564
Nov 17 2022 23.49 0.03 0.13% 23.28 23.52 23.07 1,252,459
Nov 16 2022 23.46 -0.42 -1.76% 23.94 24.02 23.4025 884,027
Nov 15 2022 23.88 -0.04 -0.17% 24.09 24.41 23.675 1,189,580
Nov 14 2022 23.92 -0.36 -1.48% 24.15 24.25 23.86 1,247,574
Nov 11 2022 24.28 -0.85 -3.38% 25.31 25.50 24.23 1,344,146
Nov 10 2022 25.13 0.82 3.37% 25.00 25.25 24.685 1,454,087
Nov 09 2022 24.31 -0.22 -0.9% 24.28 24.655 24.14 967,144
Nov 08 2022 24.53 0.18 0.74% 24.41 24.64 24.21 1,007,491
Nov 07 2022 24.35 0.03 0.12% 24.35 24.53 24.09 725,932
Nov 04 2022 24.32 0.00 +0.00% 24.15 24.43 24.015 0
Nov 04 2022 24.32 0.46 1.93% 24.15 24.43 24.015 895,258
Nov 03 2022 23.86 0.11 0.46% 23.50 23.97 23.21 1,046,761
Nov 02 2022 23.75 -0.90 -3.65% 24.45 24.71 23.74 1,892,840
Nov 01 2022 24.65 0.30 1.23% 24.47 24.80 24.285 1,392,130
Oct 31 2022 24.35 0.04 0.16% 24.28 24.49 24.04 1,181,633
Oct 28 2022 24.31 0.53 2.23% 24.00 24.32 23.745 1,120,048
Oct 27 2022 23.78 0.02 0.08% 23.91 24.16 23.71 1,016,606
Oct 26 2022 23.76 0.31 1.32% 23.84 24.01 23.595 1,369,705
Oct 25 2022 23.45 0.39 1.69% 23.06 23.62 22.90 1,835,863
Oct 24 2022 23.06 0.55 2.44% 22.66 23.08 22.545 2,001,139
Oct 21 2022 22.51 1.46 6.94% 22.11 22.68 21.745 3,041,021
Oct 20 2022 21.05 -0.90 -4.1% 21.83 22.00 20.88 1,723,908
Oct 19 2022 21.95 -0.15 -0.68% 21.96 22.22 21.67 1,244,805
Oct 18 2022 22.10 0.12 0.55% 22.35 22.46 21.925 1,468,683
Oct 17 2022 21.98 0.39 1.81% 22.00 22.38 21.74 1,656,059
Oct 14 2022 21.59 -0.33 -1.51% 21.89 22.33 21.54 1,158,710
Oct 13 2022 21.92 1.05 5.03% 20.68 21.97 20.44 1,448,874
Oct 12 2022 20.87 0.05 0.24% 20.87 21.145 20.57 1,021,531
Oct 11 2022 20.82 -0.22 -1.05% 20.94 21.18 20.67 1,434,001
Oct 10 2022 21.04 -0.04 -0.19% 21.22 21.31 20.95 896,225
Oct 07 2022 21.08 -0.66 -3.04% 21.64 21.68 20.99 1,454,545
Oct 06 2022 21.74 0.13 0.6% 21.55 21.79 21.41 1,649,515
Oct 05 2022 21.61 0.05 0.23% 21.22 21.62 21.17 1,707,845
Oct 04 2022 21.56 1.02 4.97% 20.72 21.56 20.72 1,893,262
Oct 03 2022 20.54 0.46 2.29% 20.37 20.655 19.92 1,518,856
Sep 30 2022 20.08 -0.01 -0.05% 20.18 20.505 20.02 1,316,440
Sep 29 2022 20.09 -0.25 -1.23% 20.09 20.17 19.75 1,272,817
Sep 28 2022 20.34 0.36 1.8% 20.00 20.515 19.90 1,426,306
Sep 27 2022 19.98 -0.14 -0.7% 20.37 20.49 19.74 1,288,416
Sep 26 2022 20.12 -0.27 -1.32% 20.19 20.49 19.965 1,332,507
Sep 23 2022 20.39 -0.28 -1.35% 20.39 20.45 20.00 1,475,838
Sep 22 2022 20.67 -0.14 -0.67% 20.88 20.98 20.49 1,217,332
Sep 21 2022 20.81 -0.30 -1.42% 21.22 21.36 20.80 1,328,768
Sep 20 2022 21.11 0.00 0.0% 21.00 21.18 20.90 1,446,039
Sep 19 2022 21.11 0.42 2.03% 20.42 21.14 20.42 1,005,803
Sep 16 2022 20.69 -0.43 -2.04% 20.86 20.89 20.40 2,905,546
Sep 15 2022 21.12 0.47 2.28% 20.70 21.30 20.59 1,543,032
Sep 14 2022 20.65 0.36 1.77% 20.39 20.65 20.14 1,759,124
Sep 13 2022 20.29 -0.60 -2.87% 20.51 20.69 20.21 1,508,745
Sep 12 2022 20.89 0.22 1.06% 20.74 21.00 20.66 1,279,869
Sep 09 2022 20.67 0.19 0.93% 20.63 20.79 20.57 924,945
Sep 08 2022 20.48 0.42 2.09% 19.87 20.505 19.75 1,221,326
Sep 07 2022 20.06 0.46 2.35% 19.46 20.15 19.40 1,043,941
Sep 06 2022 19.60 -0.31 -1.56% 20.06 20.06 19.445 1,051,008
Sep 05 2022 19.91 0.00 +0.00% 20.22 20.455 19.81 0
Sep 02 2022 19.91 -0.05 -0.25% 20.22 20.455 19.81 1,014,411
Sep 01 2022 19.96 -0.08 -0.4% 19.96 19.99 19.76 878,675