ASB - Associated Banc-Corp

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201922.2222.2421.9122.2322.231,192,650
Apr 24, 201922.5522.5722.3322.4022.40824,300
Apr 23, 201922.1122.6822.0622.6722.672,553,900
Apr 22, 201922.1822.2121.9922.1222.12834,700
Apr 18, 201922.6222.6322.1822.2522.251,333,700
Apr 17, 201922.7522.7722.4722.6722.67838,200
Apr 16, 201922.3622.7522.2622.6822.68675,200
Apr 15, 201922.8022.9122.2822.3422.34703,100
Apr 12, 201922.6922.9122.3922.8122.81737,900
Apr 11, 201922.2922.4822.1822.4122.411,435,600
Apr 10, 201921.9622.2021.7522.1722.17639,900
Apr 09, 201922.2022.2621.9021.9621.96704,900
Apr 08, 201922.2722.5222.2322.3322.33547,100
Apr 05, 201922.3422.4922.2022.3822.38650,300
Apr 04, 201922.1422.4022.0722.3322.33947,400
Apr 03, 201922.3422.5022.0222.1022.101,302,600
Apr 02, 201921.8722.2121.7722.0822.08876,100
Apr 01, 201921.5822.0421.5322.0322.031,016,500
Mar 29, 201921.5021.5721.2321.3521.351,027,700
Mar 28, 201921.2021.3020.9421.2921.29773,400
Mar 27, 201921.0521.2320.8621.1221.12857,700
Mar 26, 201920.7821.1020.7521.0921.09965,800
Mar 25, 201920.6720.8920.5120.6520.651,139,600
Mar 22, 201921.5021.5820.6120.6620.661,266,200
Mar 21, 201921.6121.9721.4721.7421.741,341,100
Mar 20, 201922.6422.8121.7821.8221.821,250,000
Mar 19, 201923.6123.6122.6822.7222.721,235,600
Mar 18, 201923.2623.4823.2023.4623.461,022,900
Mar 15, 201923.1923.4123.1323.1823.182,372,100
Mar 14, 201922.9723.2122.9523.1623.16773,600
Mar 13, 201922.9223.1122.8622.9922.991,348,000
Mar 12, 201922.8123.0422.7022.8522.851,070,900
Mar 11, 201922.7022.9322.5222.8322.831,337,300
Mar 08, 201922.1022.6722.0922.5722.571,416,200
Mar 07, 201922.4422.5622.1922.3122.31869,800
Mar 06, 201923.0623.2022.5822.5922.591,011,300
Mar 05, 201923.1423.2422.8423.1423.14618,200
Mar 04, 201923.4623.5423.0223.1723.17617,100
Mar 01, 201923.4123.5823.2423.4523.45958,400
Feb 28, 201923.3723.3823.2323.2823.28851,900
Feb 28, 20190.17 Dividend
Feb 27, 201923.2923.5523.1423.4923.32540,000
Feb 26, 201923.5023.6723.2423.2423.07753,400
Feb 25, 201923.7923.8423.5623.6023.431,002,100
Feb 22, 201923.5123.7723.4723.6623.49846,600
Feb 21, 201923.7123.7123.3623.5223.35916,100
Feb 20, 201923.3723.6923.2423.6723.50970,700
Feb 19, 201923.0623.4122.9923.3423.17813,900
Feb 15, 201922.9223.3322.8423.2423.071,020,200
Feb 14, 201922.5222.7922.4422.6922.531,022,200
Feb 13, 201922.8022.8822.6822.7522.59823,600
Feb 12, 201922.7622.9422.6922.7722.611,291,400
Feb 11, 201922.4622.6222.3822.5822.42868,900
Feb 08, 201922.6022.7422.3122.4022.241,012,700
Feb 07, 201922.7023.0022.3922.6222.461,654,200
Feb 06, 201922.0522.3222.0122.2922.131,336,600
Feb 05, 201922.2222.2721.8622.0121.85729,700
Feb 04, 201921.8822.2121.7722.1822.022,044,200
Feb 01, 201921.7021.8421.5921.8221.661,596,300
Jan 31, 201921.7421.8421.2921.6521.491,269,800
Jan 30, 201922.2122.2621.8021.8821.721,561,300
Jan 29, 201922.3022.4322.1722.2022.041,212,900
Jan 28, 201922.0322.4321.8222.4022.242,091,700
Jan 25, 201921.5022.1621.2722.0321.872,546,200
Jan 24, 201921.1221.4721.0421.3121.161,725,100
Jan 23, 201921.5921.6421.1421.2921.141,127,800
Jan 22, 201921.4921.6721.2921.4521.291,267,500
Jan 18, 201921.2521.6720.9721.6621.501,457,200
Jan 17, 201920.8521.2120.8221.1220.971,029,500
Jan 16, 201920.6921.0220.5520.9420.791,332,300
Jan 15, 201920.3720.5620.1820.4920.341,078,000
Jan 14, 201920.2520.6220.2520.4420.291,771,900
Jan 11, 201920.2420.4720.1120.3920.241,052,400
Jan 10, 201920.1420.4320.0820.3420.191,319,000
Jan 09, 201920.5520.6320.2520.4620.311,898,900
Jan 08, 201920.6220.6620.0420.4820.332,254,200
Jan 07, 201919.8620.4019.8620.2320.081,060,100
Jan 04, 201920.1520.4020.0120.2520.102,075,000
Jan 03, 201919.8220.1919.7119.7719.632,198,100
Jan 02, 201919.4820.0419.4219.9519.811,708,300
Dec 31, 201819.7319.8519.3319.7919.651,214,700
Dec 28, 201819.5019.7919.3419.6419.501,333,200
Dec 27, 201819.1419.4218.7719.4119.271,447,300
Dec 26, 201818.7419.5018.5319.4919.351,330,700
Dec 24, 201818.9519.1118.6918.7218.58610,000
Dec 21, 201819.3719.6918.9819.1419.003,054,700
Dec 20, 201819.2919.5019.1319.3819.241,560,600
Dec 19, 201819.9620.1219.3019.4119.271,983,800
Dec 18, 201820.4820.6519.8019.9219.781,395,300
Dec 17, 201820.5320.9120.2820.3920.241,201,000
Dec 14, 201820.6621.1820.5520.6020.451,228,300
Dec 13, 201821.3321.4020.8420.9120.761,444,900
Dec 12, 201821.0821.5420.9321.3021.151,482,000
Dec 11, 201821.4221.6320.5520.8020.651,839,800
Dec 10, 201821.5421.5920.9621.2321.081,785,400
Dec 07, 201821.5522.0321.4321.6321.471,402,800
Dec 06, 201821.2321.6221.1021.6021.441,676,900
Dec 04, 201822.7422.8121.4821.6121.451,318,300
Dec 03, 201823.3823.4222.5922.8222.651,356,300
Nov 30, 201822.8623.2222.8223.1723.001,118,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...