Associated Banc-Corp (ASB) Historical Stock Data
27.31 ↑0.60 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASB is up 0.21% a day on average. There have been 17 days where Associated Banc-Corp closed green and 13 days where ASB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.76 | 27.31 | ↑$0.55 (2.06%) | 26.65 | 27.36 | 1.93M |
| 2024-11-21 | 26.77 | 26.71 | ↓$0.06 (-0.22%) | 26.50 | 26.98 | 1.76M |
| 2024-11-20 | 26.10 | 26.55 | ↑$0.45 (1.72%) | 25.80 | 26.58 | 2.67M |
| 2024-11-19 | 26.10 | 26.11 | ↑$0.01 (0.04%) | 26.02 | 26.52 | 3.34M |
| 2024-11-18 | 26.73 | 26.54 | ↓$0.19 (-0.71%) | 26.53 | 26.94 | 4.90M |
| 2024-11-15 | 26.44 | 26.60 | ↑$0.16 (0.61%) | 25.99 | 26.63 | 9.64M |
| 2024-11-14 | 27.44 | 26.67 | ↓$0.77 (-2.81%) | 26.41 | 27.45 | 1.14M |
| 2024-11-13 | 27.70 | 27.26 | ↓$0.44 (-1.59%) | 27.18 | 28.05 | 1.26M |
| 2024-11-12 | 27.51 | 27.58 | ↑$0.07 (0.25%) | 27.38 | 27.92 | 1.21M |
| 2024-11-11 | 27.35 | 27.64 | ↑$0.29 (1.06%) | 27.16 | 28.18 | 1.44M |
| 2024-11-08 | 26.98 | 26.78 | ↓$0.20 (-0.74%) | 26.54 | 27.08 | 1.61M |
| 2024-11-07 | 27.58 | 26.86 | ↓$0.72 (-2.61%) | 26.85 | 27.66 | 2.71M |
| 2024-11-06 | 25.67 | 28.14 | ↑$2.47 (9.62%) | 25.67 | 28.18 | 5.20M |
| 2024-11-05 | 23.39 | 23.99 | ↑$0.60 (2.57%) | 23.39 | 24.01 | 1.01M |
| 2024-11-04 | 23.46 | 23.38 | ↓$0.08 (-0.34%) | 23.01 | 23.53 | 1.15M |
| 2024-11-01 | 23.92 | 23.56 | ↓$0.36 (-1.51%) | 23.52 | 24.02 | 1.07M |
| 2024-10-31 | 24.16 | 23.74 | ↓$0.42 (-1.74%) | 23.70 | 24.16 | 1.77M |
| 2024-10-30 | 23.63 | 24.02 | ↑$0.39 (1.65%) | 23.53 | 24.31 | 1.66M |
| 2024-10-29 | 23.69 | 23.55 | ↓$0.14 (-0.59%) | 23.51 | 23.74 | 1.08M |
| 2024-10-28 | 23.16 | 23.78 | ↑$0.62 (2.68%) | 22.88 | 23.84 | 1.48M |
| 2024-10-25 | 24.03 | 22.91 | ↓$1.12 (-4.66%) | 22.79 | 24.20 | 2.20M |
| 2024-10-24 | 22.59 | 22.68 | ↑$0.09 (0.40%) | 22.11 | 22.72 | 2.38M |
| 2024-10-23 | 22.28 | 22.46 | ↑$0.18 (0.81%) | 22.19 | 22.49 | 2.20M |
| 2024-10-22 | 22.10 | 22.42 | ↑$0.32 (1.45%) | 21.90 | 22.46 | 1.12M |
| 2024-10-21 | 22.80 | 22.06 | ↓$0.74 (-3.25%) | 21.98 | 22.83 | 1.31M |
| 2024-10-18 | 23.17 | 22.85 | ↓$0.32 (-1.38%) | 22.78 | 23.18 | 1.36M |
| 2024-10-17 | 22.95 | 23.16 | ↑$0.21 (0.92%) | 22.82 | 23.22 | 1.06M |
| 2024-10-16 | 22.67 | 22.90 | ↑$0.23 (1.01%) | 22.50 | 23.08 | 1.28M |
| 2024-10-15 | 22.21 | 22.40 | ↑$0.19 (0.86%) | 22.09 | 22.95 | 1.51M |
| 2024-10-14 | 21.91 | 22.09 | ↑$0.18 (0.82%) | 21.71 | 22.18 | 1.07M |
Create an account or log in to view more rows.
$ASB I still don’t wanna buy it
$ASB Who’s still buying calls?
$ASB up we go
$ASB HODL!!!
$ASB we need more volume
$ASB no pain no gain
$ASB now is the time to slap that ask!!!
$ASB going green
$ASB buy and hold and get rewarded
$ASB Starting a small position