NYSE - Delayed Quote USD

Associated Banc-Corp (ASB)

23.20
-0.06
(-0.26%)
At close: May 9 at 4:00:02 PM EDT
23.20
0.00
(0.00%)
After hours: May 9 at 6:00:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.3023.4123.0923.2023.20717,700
May 8, 202522.7823.5122.6223.2623.261,397,500
May 7, 202522.7722.9522.4322.4722.471,486,600
May 6, 202522.6422.8822.5222.5722.571,233,900
May 5, 202522.9023.3222.9022.9622.961,289,700
May 2, 202522.7623.3322.6923.2423.241,687,100
May 1, 202522.1022.6822.0022.4722.471,389,300
Apr 30, 202521.8822.1321.6222.0622.061,347,200
Apr 29, 202522.4022.6022.0922.4122.411,180,700
Apr 28, 202522.2322.6222.0622.4722.472,176,800
Apr 25, 202522.3122.9722.0022.3322.333,793,000
Apr 24, 202521.2722.0521.1622.0222.022,356,000
Apr 23, 202521.5222.1121.1321.4121.411,681,800
Apr 22, 202520.2421.0320.2320.8820.882,407,000
Apr 21, 202519.8120.0719.6220.0120.011,674,700
Apr 17, 202519.7120.1219.6319.9719.975,193,400
Apr 16, 202519.0920.0619.0919.6619.662,246,000
Apr 15, 202519.6120.1119.5619.8119.811,082,300
Apr 14, 202519.6119.6418.9319.4919.491,428,800
Apr 11, 202519.1219.4918.7819.2319.231,494,700
Apr 10, 202520.0320.2018.6419.2919.292,011,000
Apr 9, 202518.7220.9118.3220.6120.612,827,700
Apr 8, 202520.1120.1618.5018.9118.912,048,600
Apr 7, 202518.8820.2518.3319.3219.322,250,000
Apr 4, 202518.9519.5718.3619.4119.412,877,500
Apr 3, 202521.2721.4819.9920.0320.031,630,200
Apr 2, 202521.8922.6221.8522.6222.621,103,400
Apr 1, 202522.3222.4721.9022.1822.18782,800
Mar 31, 202522.0522.6521.9822.5322.531,030,500
Mar 28, 202522.6122.8522.1222.3822.38857,100
Mar 27, 202522.8223.0322.4822.7222.721,108,100
Mar 26, 202523.2423.4722.7522.8822.88900,300
Mar 25, 202523.1223.3423.0123.1023.101,122,300
Mar 24, 202522.9923.2822.8623.2023.201,638,800
Mar 21, 202522.6522.8122.2822.5122.514,504,300
Mar 20, 202522.4623.2322.4622.7722.771,478,300
Mar 19, 202522.4522.9622.3322.8322.831,801,400
Mar 18, 202522.2222.4422.1122.4422.441,463,600
Mar 17, 202521.8822.3021.7222.2222.221,853,600
Mar 14, 202521.5621.9721.4621.9621.961,254,900
Mar 13, 202521.7622.0121.2021.2421.241,460,100
Mar 12, 202521.3621.9120.9421.6621.662,988,500
Mar 11, 202521.5221.7120.9621.0621.062,361,400
Mar 10, 202522.3022.4821.3621.4521.452,531,100
Mar 7, 202522.9123.0022.2922.6422.641,689,700
Mar 6, 202523.1223.1722.7523.0123.011,244,800
Mar 5, 202523.5923.7723.0323.3523.351,226,400
Mar 4, 202523.8624.0022.8523.4823.481,619,900
Mar 3, 2025 0.23 Dividend
Mar 3, 202524.7625.0124.0624.2324.231,322,700
Feb 28, 202524.8625.0324.5424.8524.621,983,500
Feb 27, 202524.5924.8924.4324.7124.481,324,300
Feb 26, 202524.2524.7424.1424.5124.28967,400
Feb 25, 202524.3024.5624.1424.1923.971,145,400
Feb 24, 202524.6924.6924.1324.1623.941,772,200
Feb 21, 202525.4225.4524.3424.4424.211,725,800
Feb 20, 202525.3925.5224.6525.1024.872,081,900
Feb 19, 202525.0525.5525.0525.4125.172,170,800
Feb 18, 202525.0525.6025.0425.4225.181,032,700
Feb 14, 202525.1425.4624.9325.0824.85796,000
Feb 13, 202524.8425.0624.7425.0224.79914,100
Feb 12, 202524.9124.9924.6224.7224.491,042,300
Feb 11, 202524.7725.3224.6925.2625.03917,100
Feb 10, 202525.1425.2024.8524.8924.661,372,700
Feb 7, 202525.6225.6524.9825.1824.951,118,300
Feb 6, 202525.3125.6525.1125.6325.391,208,800
Feb 5, 202524.9125.1924.7325.1724.941,151,700
Feb 4, 202524.4824.9524.4824.7924.561,306,700
Feb 3, 202524.5024.7724.0424.4724.24876,400
Jan 31, 202525.0225.4824.9725.1424.911,932,600
Jan 30, 202525.0525.4724.8525.1324.90957,900
Jan 29, 202524.6225.0124.3924.7324.501,425,800
Jan 28, 202524.8525.0124.5024.6524.422,528,000
Jan 27, 202525.2525.5324.7324.9524.722,338,300
Jan 24, 202525.1025.5224.3125.1224.892,530,000
Jan 23, 202525.4425.6325.1525.3325.102,180,200
Jan 22, 202525.4625.5825.2225.5225.283,347,200
Jan 21, 202525.3925.7925.2225.6325.391,787,700
Jan 17, 202525.2225.3924.9425.1724.942,619,200
Jan 16, 202525.1825.3624.8625.0224.791,003,000
Jan 15, 202525.6125.7125.1425.3625.131,306,800
Jan 14, 202524.1624.7124.0724.6824.451,283,100
Jan 13, 202523.0824.0023.0223.9423.721,830,100
Jan 10, 202523.4123.5223.0023.2623.041,550,000
Jan 8, 202523.6024.0223.5123.9323.711,096,700
Jan 7, 202524.2424.3523.5723.8023.581,253,700
Jan 6, 202524.1324.6624.0124.1423.921,286,700
Jan 3, 202523.6324.0623.2624.0323.811,155,100
Jan 2, 202524.0524.2723.5423.6023.381,537,000
Dec 31, 202424.0524.2023.8523.9023.681,481,100
Dec 30, 202423.8624.0923.6023.9223.70759,300
Dec 27, 202424.2524.5323.8624.0523.83908,100
Dec 26, 202424.1424.5624.0424.5124.28770,400
Dec 24, 202424.2624.4124.0824.3724.14240,600
Dec 23, 202423.7324.2923.7324.2624.04952,500
Dec 20, 202423.4424.2823.4423.9923.773,423,800
Dec 19, 202424.2524.6323.6023.7023.481,765,400
Dec 18, 202425.2325.5223.7623.8923.671,723,100
Dec 17, 202425.4625.7424.9025.1024.871,372,600
Dec 16, 202425.5525.8225.2125.7225.481,382,600
Dec 13, 202425.8825.9625.3825.5525.311,012,900
Dec 12, 202426.2326.3925.8325.8625.62956,800
Dec 11, 202426.2726.6226.1926.2726.031,751,000
Dec 10, 202425.9726.6025.6426.0025.762,904,900
Dec 9, 202426.0926.3525.8425.8725.631,604,000
Dec 6, 202426.2626.2625.7826.0125.771,279,600
Dec 5, 202426.4226.5426.0326.0625.822,753,400
Dec 4, 202425.9626.1725.7026.1125.871,453,200
Dec 3, 202426.3326.4625.8725.9525.712,374,400
Dec 2, 2024 0.23 Dividend
Dec 2, 202426.6426.6426.2226.3326.091,299,800
Nov 29, 202426.9726.9726.4526.6926.22867,900
Nov 27, 202427.2027.3826.6726.7226.241,240,700
Nov 26, 202427.0527.1226.7027.0326.551,889,200
Nov 25, 202427.6627.9727.1827.1926.713,159,700
Nov 22, 202426.7627.3626.6527.3126.821,928,500
Nov 21, 202426.7726.9826.5026.7126.231,758,100
Nov 20, 202426.1026.5825.8026.5526.082,666,300
Nov 19, 202426.1026.5226.0226.1125.653,341,700
Nov 18, 202426.7326.9426.5326.5426.074,897,000
Nov 15, 202426.4426.6325.9926.6026.139,644,700
Nov 14, 202427.4427.4526.4126.6726.201,145,200
Nov 13, 202427.7028.0527.1827.2626.771,258,100
Nov 12, 202427.5127.9227.3827.5827.091,208,400
Nov 11, 202427.3528.1827.1627.6427.151,436,500
Nov 8, 202426.9827.0826.5426.7826.301,612,200
Nov 7, 202427.5827.6626.8526.8626.382,708,100
Nov 6, 202425.6728.1825.6728.1427.645,195,800
Nov 5, 202423.3924.0123.3923.9923.561,011,000
Nov 4, 202423.4623.5323.0123.3822.961,151,700
Nov 1, 202423.9224.0223.5223.5623.141,068,300
Oct 31, 202424.1624.1623.7023.7423.321,766,600
Oct 30, 202423.6324.3123.5324.0223.591,657,500
Oct 29, 202423.6923.7423.5123.5523.131,084,200
Oct 28, 202423.1623.8422.8823.7823.361,480,300
Oct 25, 202424.0324.2022.7922.9122.502,196,900
Oct 24, 202422.5922.7222.1122.6822.282,383,000
Oct 23, 202422.2822.4922.1922.4622.062,197,900
Oct 22, 202422.1022.4621.9022.4222.021,115,800
Oct 21, 202422.8022.8321.9822.0621.671,314,500
Oct 18, 202423.1723.1822.7822.8522.441,364,400
Oct 17, 202422.9523.2222.8223.1622.751,060,600
Oct 16, 202422.6723.0822.5022.9022.491,281,500
Oct 15, 202422.2122.9522.0922.4022.001,514,700
Oct 14, 202421.9122.1821.7122.0921.701,073,000
Oct 11, 202421.4722.0621.4421.8921.501,240,400
Oct 10, 202421.0921.4320.9721.3420.961,545,200
Oct 9, 202420.9921.5720.9921.2520.87869,700
Oct 8, 202421.0821.3120.9121.1220.74976,700
Oct 7, 202420.8921.2420.8921.2120.831,032,600
Oct 4, 202421.1121.2920.9621.0220.65904,300
Oct 3, 202420.4720.7220.3120.6620.29720,000
Oct 2, 202420.5420.8420.5420.6420.27854,500
Oct 1, 202421.4421.4420.5720.6520.281,049,100
Sep 30, 202421.2721.7621.2621.5421.16984,000
Sep 27, 202421.7621.8421.3521.4421.061,232,800
Sep 26, 202421.4921.6021.2421.4621.081,066,900
Sep 25, 202421.3721.4221.0921.1720.791,048,900
Sep 24, 202421.5921.6921.2821.4021.021,243,700
Sep 23, 202421.7521.8621.4121.5221.14860,400
Sep 20, 202422.0322.0821.6821.6921.303,139,900
Sep 19, 202422.0722.3121.6622.1921.801,168,200
Sep 18, 202421.4822.2221.2721.5321.151,130,600
Sep 17, 202421.6221.9621.3421.5121.13705,200
Sep 16, 202421.3921.5821.1221.3620.98945,800
Sep 13, 202420.7521.3120.7121.2720.891,539,600
Sep 12, 202420.6520.7320.3720.4720.111,320,000
Sep 11, 202420.7720.8920.2020.5420.171,401,400
Sep 10, 202421.3621.3820.6621.0120.641,132,800
Sep 9, 202421.2321.5721.1821.4021.021,305,100
Sep 6, 202421.9322.0821.1721.2520.871,790,600
Sep 5, 202422.4322.4321.7921.8221.431,323,200
Sep 4, 202422.3622.6122.1222.1821.79852,400
Sep 3, 2024 0.22 Dividend
Sep 3, 202422.4422.7122.2022.4222.02927,600
Aug 30, 202422.8322.9622.5722.8822.26934,200
Aug 29, 202422.9022.9222.4922.7122.09870,800
Aug 28, 202422.3522.8622.3522.6422.021,078,200
Aug 27, 202422.3822.6322.2222.4621.851,188,600
Aug 26, 202422.7622.8222.4322.4721.862,003,300
Aug 23, 202421.7422.9421.7022.5421.931,495,200
Aug 22, 202421.3421.6421.3421.5220.931,078,400
Aug 21, 202421.4621.4621.1021.3820.80861,500
Aug 20, 202421.6821.6821.2321.2620.68731,400
Aug 19, 202421.5021.7821.4521.7721.18994,000
Aug 16, 202421.1421.6021.1421.4420.86892,300
Aug 15, 202421.0121.4320.8921.2320.651,094,400
Aug 14, 202420.7320.7320.3120.4919.93932,700
Aug 13, 202420.5920.6920.1620.6020.041,214,800
Aug 12, 202420.7221.0120.2720.3519.801,175,000
Aug 9, 202420.3920.5320.2720.5219.96956,500
Aug 8, 202420.4320.4820.2320.4419.88842,900
Aug 7, 202420.5220.6820.0020.0719.521,242,500
Aug 6, 202420.1220.5519.9420.1919.641,573,200
Aug 5, 202420.2320.5919.7620.2119.662,879,700
Aug 2, 202421.3421.5120.7321.1620.582,315,800
Aug 1, 202422.9223.0321.8122.0721.471,964,100
Jul 31, 202423.1723.4422.9222.9822.352,001,800
Jul 30, 202423.2023.3622.9323.2022.571,833,500
Jul 29, 202424.1624.1622.9023.0522.422,653,300
Jul 26, 202423.1824.1423.0423.9523.302,803,400
Jul 25, 202423.2124.2123.1423.9323.283,558,100
Jul 24, 202423.6423.8023.0923.1522.522,070,400
Jul 23, 202423.1423.8923.1423.6823.041,082,300
Jul 22, 202422.9023.3922.6223.2622.631,109,900
Jul 19, 202422.8323.2322.7522.9022.281,559,500
Jul 18, 202423.2123.6922.8322.9122.292,043,200
Jul 17, 202422.7823.7222.7823.4622.821,619,900
Jul 16, 202422.5223.4922.4123.4622.821,852,600
Jul 15, 202422.1122.5922.0322.3321.721,135,900
Jul 12, 202421.7821.9021.5621.7821.191,015,600
Jul 11, 202421.4221.7521.1621.6121.021,408,700
Jul 10, 202420.5820.9820.5620.9720.40927,400
Jul 9, 202420.1920.7120.1420.5820.02857,600
Jul 8, 202420.5420.6620.3020.3119.76973,000
Jul 5, 202420.5020.5320.2220.3519.80965,200
Jul 3, 202421.0021.0020.5520.5620.00637,200
Jul 2, 202420.7720.9420.7520.8720.30787,000
Jul 1, 202421.1521.2420.7820.8320.261,166,600
Jun 28, 202420.4721.2220.4721.1520.572,944,300
Jun 27, 202420.0220.3119.9020.3019.75973,300
Jun 26, 202419.9920.0719.8320.0019.461,372,400
Jun 25, 202420.6220.6920.1320.1319.581,286,600
Jun 24, 202420.3620.9120.2720.7120.15959,900
Jun 21, 202420.3320.3720.1720.2919.742,409,000
Jun 20, 202420.2420.5020.1820.4119.851,289,700
Jun 18, 202420.1620.4720.1520.3619.81759,500
Jun 17, 202419.9520.2619.8320.2519.701,469,800
Jun 14, 202419.8620.0319.7820.0019.46799,700
Jun 13, 202420.3720.3920.0120.1619.61772,400
Jun 12, 202420.7320.9520.2920.4619.901,161,200
Jun 11, 202420.0920.1819.8720.1319.581,155,500
Jun 10, 202420.2320.4320.0920.2819.731,038,600
Jun 7, 202420.4520.6220.4220.5820.02794,700
Jun 6, 202420.6320.7120.4420.6320.07770,200
Jun 5, 202420.7720.7720.5120.6320.07974,100
Jun 4, 202420.4320.7320.3820.5720.011,239,800
Jun 3, 2024 0.22 Dividend
Jun 3, 202421.4221.4220.6420.7120.15662,800
May 31, 202421.2221.4321.1421.4220.62870,500
May 30, 202420.9921.2120.7921.1220.331,316,000
May 29, 202420.5720.7420.4220.6819.91853,100
May 28, 202421.2521.3120.9421.0220.24649,600
May 24, 202421.0921.2420.9721.2420.45652,100
May 23, 202421.4721.4720.9120.9720.19748,800
May 22, 202421.6821.7521.3521.4720.67773,200
May 21, 202421.8122.0321.7321.7520.941,171,300
May 20, 202422.3022.3121.8321.8421.03897,700
May 17, 202422.2822.3422.1422.2721.44871,000
May 16, 202422.4122.5522.1622.1821.35689,400
May 15, 202422.6322.7722.2522.4821.64706,600
May 14, 202422.4422.4422.1822.3721.54704,300
May 13, 202422.4622.5422.1322.1421.32809,400
May 10, 202422.4722.4722.1022.3321.501,233,000

Related Tickers

BHLB Berkshire Hills Bancorp, Inc.
25.54
-0.58%
 
FMBH First Mid Bancshares, Inc.
36.39
-0.60%
 
WSBC WesBanco, Inc.
30.79
-0.93%
 
NIC Nicolet Bankshares, Inc.
120.04
-1.01%
 
WTFC Wintrust Financial Corporation
116.14
-0.76%
 
CDEFF Credito Emiliano S.p.A.
11.08
0.00%
 
SVKEF Skandinaviska Enskilda Banken AB (publ)
16.25
0.00%
 
WBBW Westbury Bancorp, Inc.
34.00
0.00%
 
NBNKF Nordea Bank Abp
14.03
0.00%
 
TRCY Tri City Bankshares Corporation
13.99
0.00%