ASB - Associated Banc-Corp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201919.3919.3919.0919.1319.13607,641
Aug 19, 201919.6519.6818.6119.5119.511,179,800
Aug 16, 201918.8619.3118.6119.2919.29879,500
Aug 15, 201919.1219.1818.6118.6418.641,273,500
Aug 14, 201919.3919.4218.9019.0319.031,131,600
Aug 13, 201919.6020.2519.6019.8619.86897,400
Aug 12, 201920.0620.1319.6819.6819.68365,400
Aug 09, 201920.2720.4220.0620.2520.25794,100
Aug 08, 201920.0320.5119.9920.4320.431,737,300
Aug 07, 201919.6420.0219.3319.9619.961,527,300
Aug 06, 201920.2420.3019.6720.0720.071,713,600
Aug 05, 201920.3220.3219.8520.0920.091,483,700
Aug 02, 201920.7520.7720.3220.6620.661,107,700
Aug 01, 201921.6121.8020.7620.8020.801,542,900
Jul 31, 201921.5921.9121.5021.6721.671,897,400
Jul 30, 201921.3521.7221.2121.6521.651,556,500
Jul 29, 201921.4821.6421.3521.3821.381,219,600
Jul 26, 201921.3821.8221.3221.5421.541,964,000
Jul 25, 201921.3821.5621.2621.3221.322,102,900
Jul 24, 201920.7021.3920.7021.3621.36939,000
Jul 23, 201920.4720.7920.4120.7420.74697,900
Jul 22, 201920.5420.6720.3720.4220.42942,200
Jul 19, 201920.5720.7320.5420.5720.57968,700
Jul 18, 201920.2720.6220.2320.5020.501,187,800
Jul 17, 201920.4720.4720.1620.2920.29774,400
Jul 16, 201920.4420.6120.2920.5420.541,079,200
Jul 15, 201921.0021.0920.3620.4520.451,206,800
Jul 12, 201920.8921.0320.8620.9620.961,074,500
Jul 11, 201920.8420.9520.6020.7820.781,681,100
Jul 10, 201921.2321.3320.7720.7820.781,112,100
Jul 09, 201921.0821.3221.0821.2221.22698,100
Jul 08, 201921.2921.3721.1621.2721.271,148,000
Jul 05, 201921.3621.5721.3121.4421.44636,700
Jul 03, 201921.0121.2320.9221.2321.23596,100
Jul 02, 201921.0821.1520.7020.8920.89933,000
Jul 01, 201921.3021.4621.0021.1821.181,434,500
Jun 28, 201921.0821.2920.8121.1421.142,175,600
Jun 27, 201920.6820.9120.6820.8120.811,496,400
Jun 26, 201920.6020.9020.5520.5620.561,276,800
Jun 25, 201920.5520.5520.2320.5020.501,207,200
Jun 24, 201920.8121.0820.6220.6220.62823,000
Jun 21, 201920.8521.0020.8220.8720.871,707,500
Jun 20, 201920.8621.0620.5820.9020.901,327,200
Jun 19, 201920.9121.0220.6820.7620.761,709,300
Jun 18, 201920.5221.2020.5220.8620.861,164,600
Jun 17, 201921.0021.0320.5320.5820.58888,000
Jun 14, 201921.0721.0720.7120.9620.96511,900
Jun 13, 201921.0421.2020.9421.0321.03536,600
Jun 12, 201920.8921.0520.7220.9920.991,219,500
Jun 11, 201921.0821.1920.8920.9320.93913,900
Jun 10, 201920.8321.0920.7620.9620.96743,300
Jun 07, 201920.6520.7720.4920.6720.67687,800
Jun 06, 201920.6720.7920.4820.7020.70952,200
Jun 05, 201920.7920.8720.4720.7120.711,184,000
Jun 04, 201920.5020.8820.3920.8120.811,372,800
Jun 03, 201919.7420.3419.6920.2020.201,414,000
May 31, 201919.9320.0319.7119.8119.811,360,400
May 31, 20190.17 Dividend
May 30, 201920.8021.0120.1420.3120.14796,200
May 29, 201920.6220.8720.4320.8020.63923,900
May 28, 201921.0221.1220.7520.7920.62776,900
May 24, 201920.8421.1520.8021.1320.951,016,200
May 23, 201921.2121.2820.6120.7620.591,191,800
May 22, 201921.8421.9421.4121.4721.29868,300
May 21, 201922.0422.1721.8521.8821.701,070,400
May 20, 201921.9022.1521.8922.0121.83704,400
May 17, 201922.0522.3221.9021.9321.75758,600
May 16, 201922.1522.2922.0922.2622.07968,500
May 15, 201921.9422.1521.6822.0121.831,264,800
May 14, 201921.9322.2721.8522.1922.00984,200
May 13, 201922.2422.3721.8921.9421.761,138,600
May 10, 201922.5522.8222.3322.7122.521,195,100
May 09, 201922.5322.8322.3122.7222.531,017,600
May 08, 201922.7623.0322.6522.6822.49921,600
May 07, 201922.9223.0222.8022.9222.731,352,100
May 06, 201922.7423.2622.7023.1522.961,236,800
May 03, 201922.9923.1822.8623.0922.90851,600
May 02, 201922.5122.8122.5122.8022.611,101,700
May 01, 201922.6722.8422.2822.5022.311,021,800
Apr 30, 201922.8922.9622.5922.6922.50833,100
Apr 29, 201922.3223.0222.3222.8222.631,395,400
Apr 26, 201921.9822.4021.8622.3322.141,066,700
Apr 25, 201922.2222.2421.9122.2322.041,265,900
Apr 24, 201922.5522.5722.3322.4022.21824,300
Apr 23, 201922.1122.6822.0622.6722.482,553,900
Apr 22, 201922.1822.2121.9922.1221.93834,700
Apr 18, 201922.6222.6322.1822.2522.061,333,700
Apr 17, 201922.7522.7722.4722.6722.48838,200
Apr 16, 201922.3622.7522.2622.6822.49675,200
Apr 15, 201922.8022.9122.2822.3422.15703,100
Apr 12, 201922.6922.9122.3922.8122.62737,900
Apr 11, 201922.2922.4822.1822.4122.221,435,600
Apr 10, 201921.9622.2021.7522.1721.98639,900
Apr 09, 201922.2022.2621.9021.9621.78704,900
Apr 08, 201922.2722.5222.2322.3322.14547,100
Apr 05, 201922.3422.4922.2022.3822.19650,300
Apr 04, 201922.1422.4022.0722.3322.14947,400
Apr 03, 201922.3422.5022.0222.1021.921,302,600
Apr 02, 201921.8722.2121.7722.0821.90876,100
Apr 01, 201921.5822.0421.5322.0321.851,016,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...