Associated Banc-Corp (ASB) Historical Stock Data
26.36 ↓0.19 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASB is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.56 | 26.36 | ↓$0.20 (-0.75%) | 26.29 | 26.72 | 731.04K |
| 2025-12-24 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.38 | 26.64 | 455.59K |
| 2025-12-23 | 26.68 | 26.47 | ↓$0.21 (-0.79%) | 26.46 | 26.71 | 1.26M |
| 2025-12-22 | 26.48 | 26.69 | ↑$0.21 (0.79%) | 26.47 | 26.97 | 1.51M |
| 2025-12-19 | 26.48 | 26.43 | ↓$0.05 (-0.19%) | 26.28 | 26.64 | 1.69M |
| 2025-12-18 | 26.58 | 26.59 | ↑$0.01 (0.04%) | 26.37 | 26.73 | 2.21M |
| 2025-12-17 | 26.71 | 26.36 | ↓$0.35 (-1.31%) | 26.31 | 27.02 | 2.02M |
| 2025-12-16 | 27.00 | 26.76 | ↓$0.24 (-0.89%) | 26.67 | 27.01 | 1.75M |
| 2025-12-15 | 27.33 | 26.94 | ↓$0.39 (-1.43%) | 26.87 | 27.46 | 1.58M |
| 2025-12-12 | 27.41 | 27.10 | ↓$0.31 (-1.13%) | 26.88 | 27.45 | 1.29M |
| 2025-12-11 | 27.01 | 27.14 | ↑$0.13 (0.48%) | 27.01 | 27.58 | 2.45M |
| 2025-12-10 | 26.16 | 27.07 | ↑$0.91 (3.48%) | 26.16 | 27.27 | 2.46M |
| 2025-12-09 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.01 | 26.48 | 1.85M |
| 2025-12-08 | 26.18 | 26.12 | ↓$0.06 (-0.23%) | 25.98 | 26.38 | 1.28M |
| 2025-12-05 | 25.93 | 26.12 | ↑$0.19 (0.73%) | 25.83 | 26.30 | 1.78M |
| 2025-12-04 | 25.70 | 26.03 | ↑$0.33 (1.28%) | 25.62 | 26.05 | 2.47M |
| 2025-12-03 | 25.51 | 25.84 | ↑$0.33 (1.29%) | 25.43 | 25.93 | 2.01M |
| 2025-12-02 | 26.14 | 25.41 | ↓$0.73 (-2.79%) | 25.41 | 26.14 | 1.67M |
| 2025-12-01 | 25.80 | 25.84 | ↑$0.04 (0.16%) | 25.63 | 25.97 | 2.23M |
| 2025-11-28 | 26.34 | 26.29 | ↓$0.05 (-0.19%) | 26.20 | 26.36 | 555.88K |
| 2025-11-26 | 26.27 | 26.31 | ↑$0.04 (0.15%) | 26.27 | 26.59 | 1.19M |
| 2025-11-25 | 25.76 | 26.43 | ↑$0.67 (2.60%) | 25.67 | 26.60 | 1.68M |
| 2025-11-24 | 25.56 | 25.58 | ↑$0.02 (0.08%) | 25.39 | 25.73 | 1.11M |
| 2025-11-21 | 24.78 | 25.63 | ↑$0.85 (3.43%) | 24.78 | 25.91 | 1.59M |
| 2025-11-20 | 25.11 | 24.62 | ↓$0.49 (-1.95%) | 24.58 | 25.36 | 1.36M |
| 2025-11-19 | 24.56 | 24.72 | ↑$0.16 (0.65%) | 24.47 | 24.82 | 0.95M |
| 2025-11-18 | 24.02 | 24.54 | ↑$0.52 (2.16%) | 23.97 | 24.61 | 1.35M |
| 2025-11-17 | 25.19 | 24.13 | ↓$1.06 (-4.21%) | 24.05 | 25.27 | 1.18M |
| 2025-11-14 | 25.27 | 25.30 | ↑$0.03 (0.12%) | 24.89 | 25.34 | 1.12M |
| 2025-11-13 | 25.48 | 25.38 | ↓$0.10 (-0.39%) | 25.25 | 25.82 | 0.96M |
Create an account or log in to view more rows.
$ASB Not Selling
Hodling for thousands!
$ASB more shorts the better idc
$ASB watch for another rejection up here
$ASB hello
please hold.
$ASB the market is selling off
$ASB we need those buyers and volume.
$ASB now is the time to slap that ask!!!
$ASB Buying more
$ASB I’ll be buying more if this dips!
$ASB whats the news????