Associated Banc-Corp (ASB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.56

-0.31

(-1.49%)

At close: 01:00PM EDT

20.56

-0.09

(-0.41%)

After hours:

01:03PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	21.00	21.00	20.55	20.56	20.56	637,200
02 Jul 2024	20.77	20.94	20.75	20.87	20.87	787,000
01 Jul 2024	21.15	21.24	20.78	20.83	20.83	1,166,600
28 Jun 2024	20.47	21.22	20.47	21.15	21.15	2,944,300
27 Jun 2024	20.02	20.31	19.90	20.30	20.30	973,300
26 Jun 2024	19.99	20.07	19.83	20.00	20.00	1,372,400
25 Jun 2024	20.62	20.69	20.13	20.13	20.13	1,286,600
24 Jun 2024	20.36	20.91	20.27	20.71	20.71	959,900
21 Jun 2024	20.33	20.37	20.17	20.29	20.29	2,409,000
20 Jun 2024	20.24	20.50	20.18	20.41	20.41	1,289,700
18 Jun 2024	20.16	20.47	20.15	20.36	20.36	759,500
17 Jun 2024	19.95	20.26	19.83	20.25	20.25	1,469,800
14 Jun 2024	19.86	20.03	19.78	20.00	20.00	799,700
13 Jun 2024	20.37	20.39	20.01	20.16	20.16	772,400
12 Jun 2024	20.73	20.95	20.29	20.46	20.46	1,161,200
11 Jun 2024	20.09	20.18	19.87	20.13	20.13	1,155,500
10 Jun 2024	20.23	20.43	20.09	20.28	20.28	1,038,600
07 Jun 2024	20.45	20.62	20.42	20.58	20.58	794,700
06 Jun 2024	20.63	20.71	20.44	20.63	20.63	770,200
05 Jun 2024	20.77	20.77	20.51	20.63	20.63	974,100
04 Jun 2024	20.43	20.73	20.38	20.57	20.57	1,239,800
03 Jun 2024	21.42	21.42	20.64	20.71	20.71	662,800
03 Jun 2024	0.22 Dividend
31 May 2024	21.22	21.43	21.14	21.42	21.20	870,500
30 May 2024	20.99	21.21	20.79	21.12	20.90	1,316,000
29 May 2024	20.57	20.74	20.42	20.68	20.47	853,100
28 May 2024	21.25	21.31	20.94	21.02	20.80	649,600
24 May 2024	21.09	21.24	20.97	21.24	21.02	652,100
23 May 2024	21.47	21.47	20.91	20.97	20.75	748,800
22 May 2024	21.68	21.75	21.35	21.47	21.25	773,200
21 May 2024	21.81	22.03	21.73	21.75	21.53	1,171,300
20 May 2024	22.30	22.31	21.83	21.84	21.62	897,700
17 May 2024	22.28	22.34	22.14	22.27	22.04	871,000
16 May 2024	22.41	22.55	22.16	22.18	21.95	689,400
15 May 2024	22.63	22.77	22.25	22.48	22.25	706,600
14 May 2024	22.44	22.44	22.18	22.37	22.14	704,300
13 May 2024	22.46	22.54	22.13	22.14	21.91	809,400
10 May 2024	22.47	22.47	22.10	22.33	22.10	1,233,000
09 May 2024	22.34	22.57	22.31	22.36	22.13	1,093,100
08 May 2024	21.98	22.40	21.92	22.39	22.16	968,900
07 May 2024	22.24	22.48	22.13	22.15	21.92	1,171,500
06 May 2024	22.14	22.27	22.05	22.15	21.92	871,000
03 May 2024	22.14	22.32	21.87	21.97	21.74	765,300
02 May 2024	21.90	21.91	21.57	21.87	21.65	1,397,400
01 May 2024	21.23	21.97	21.20	21.56	21.34	1,579,100
30 Apr 2024	21.45	21.54	21.06	21.07	20.85	1,881,600
29 Apr 2024	21.70	22.03	21.57	21.59	21.37	2,139,700
26 Apr 2024	21.43	22.15	21.18	21.57	21.35	2,239,500
25 Apr 2024	21.21	21.44	20.87	21.37	21.15	1,786,000
24 Apr 2024	21.02	21.39	20.92	21.34	21.12	1,890,100
23 Apr 2024	20.95	21.40	20.86	21.27	21.05	1,497,900
22 Apr 2024	20.59	21.11	20.53	20.98	20.76	1,030,100
19 Apr 2024	19.94	20.58	19.81	20.55	20.34	1,352,800
18 Apr 2024	19.96	20.23	19.86	20.04	19.83	786,200
17 Apr 2024	20.11	20.29	19.93	19.96	19.75	1,008,100
16 Apr 2024	20.09	20.11	19.77	19.90	19.70	1,208,200
15 Apr 2024	20.37	20.69	20.08	20.27	20.06	1,057,700
12 Apr 2024	20.27	20.51	20.18	20.32	20.11	881,500
11 Apr 2024	20.65	20.69	20.22	20.56	20.35	1,029,100
10 Apr 2024	20.90	20.99	20.38	20.59	20.38	1,542,800
09 Apr 2024	21.52	21.68	21.34	21.46	21.24	1,331,300
08 Apr 2024	21.18	21.54	21.08	21.44	21.22	1,040,800
05 Apr 2024	20.89	21.15	20.85	21.03	20.81	920,200
04 Apr 2024	21.10	21.41	20.89	20.98	20.76	1,470,400
03 Apr 2024	20.71	21.01	20.70	20.86	20.65	960,600
02 Apr 2024	21.08	21.09	20.72	20.81	20.60	1,286,400
01 Apr 2024	21.51	21.53	21.15	21.27	21.05	1,279,800
28 Mar 2024	21.26	21.56	21.19	21.51	21.29	1,877,000
27 Mar 2024	20.66	21.26	20.64	21.26	21.04	1,005,300
26 Mar 2024	20.78	20.80	20.44	20.52	20.31	1,065,600
25 Mar 2024	20.56	20.83	20.56	20.62	20.41	884,500
22 Mar 2024	21.07	21.17	20.52	20.57	20.36	1,209,200
21 Mar 2024	20.85	21.25	20.84	21.01	20.79	1,919,000
20 Mar 2024	20.28	20.98	20.14	20.80	20.59	1,113,600
19 Mar 2024	19.97	20.39	19.97	20.29	20.08	770,900
18 Mar 2024	20.24	20.30	20.01	20.04	19.83	1,302,000
15 Mar 2024	19.99	20.51	19.97	20.25	20.04	2,401,200
14 Mar 2024	20.59	20.66	19.94	20.08	19.87	1,042,700
13 Mar 2024	20.77	21.07	20.59	20.70	20.49	990,000
12 Mar 2024	21.06	21.22	20.74	20.82	20.61	947,600
11 Mar 2024	21.07	21.27	20.90	21.11	20.89	1,433,000
08 Mar 2024	21.35	21.52	21.11	21.13	20.91	1,081,500
07 Mar 2024	21.44	21.59	20.88	21.12	20.90	1,641,600
06 Mar 2024	21.39	21.53	20.76	21.24	21.02	1,882,500
05 Mar 2024	20.52	21.46	20.52	21.43	21.21	1,830,900
04 Mar 2024	20.80	21.08	20.55	20.62	20.41	1,161,500
01 Mar 2024	20.68	20.71	20.18	20.64	20.43	885,900
29 Feb 2024	20.80	21.03	20.65	20.84	20.63	1,209,500
29 Feb 2024	0.22 Dividend
28 Feb 2024	20.65	21.04	20.58	20.64	20.21	922,100
27 Feb 2024	20.64	20.87	20.55	20.84	20.41	1,200,100
26 Feb 2024	20.50	20.78	20.30	20.47	20.04	877,300
23 Feb 2024	20.62	20.90	20.38	20.63	20.20	1,506,000
22 Feb 2024	20.69	20.83	20.46	20.62	20.19	1,413,000
21 Feb 2024	20.70	20.85	20.51	20.68	20.25	1,152,600
20 Feb 2024	20.55	20.95	20.55	20.78	20.35	1,096,800
16 Feb 2024	20.48	21.06	20.33	20.84	20.41	2,066,700
15 Feb 2024	20.15	20.85	20.13	20.75	20.32	1,747,300
14 Feb 2024	20.06	20.10	19.72	20.02	19.60	1,434,800
13 Feb 2024	20.09	20.19	19.40	19.73	19.32	2,142,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6119+0.0015(+0.24%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL84.06+0.18(+0.21%)

GOLD2,369.400.00(0.00%)

Associated Banc-Corp (ASB)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6119
+0.0015(+0.24%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
84.06
+0.18(+0.21%)

GOLD
2,369.40
0.00(0.00%)