ASB - Associated Banc-Corp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202021.1521.2721.0421.1221.121,493,508
Jan 16, 202020.8721.1020.7721.0621.061,101,200
Jan 15, 202020.8320.9120.5820.7020.70884,200
Jan 14, 202020.9221.1020.8021.0021.00623,600
Jan 13, 202020.9520.9920.8220.9620.96596,100
Jan 10, 202021.1321.1620.8020.9120.91904,500
Jan 09, 202021.3021.3120.9721.1621.161,282,500
Jan 08, 202021.0821.2721.0121.1721.17967,800
Jan 07, 202021.2921.3321.0421.0921.09846,600
Jan 06, 202020.9021.4220.6221.2921.291,140,700
Jan 03, 202021.7221.8221.5321.7721.77916,200
Jan 02, 202022.1322.1321.8221.9421.941,185,700
Dec 31, 201921.9422.1521.9422.0422.04870,600
Dec 30, 201922.1022.1821.9821.9921.99706,000
Dec 27, 201922.1922.1922.0322.0322.03481,000
Dec 26, 201922.2022.2422.1222.1522.15331,600
Dec 24, 201922.1322.1822.0522.1422.14228,000
Dec 23, 201922.2422.2721.9922.0722.07454,000
Dec 20, 201922.2122.3222.0622.1622.162,628,300
Dec 19, 201922.3322.3522.0822.1222.12943,300
Dec 18, 201922.5522.5822.2422.3222.32630,800
Dec 17, 201922.4522.5622.3322.4822.48775,600
Dec 16, 201922.5722.6022.3722.3922.391,199,400
Dec 13, 201922.4722.5922.1522.2722.271,177,300
Dec 12, 201921.7322.5821.6622.5122.511,373,000
Dec 11, 201921.7321.8521.5621.6321.631,039,500
Dec 10, 201921.5321.7421.4521.5121.51935,500
Dec 09, 201921.5421.7221.5321.5921.59944,200
Dec 06, 201921.7121.8321.5521.6221.62979,200
Dec 05, 201921.3921.4921.3221.4321.43722,500
Dec 04, 201921.0621.3720.9821.2821.28956,200
Dec 03, 201920.7421.0420.5721.0021.001,067,800
Dec 02, 201921.6121.6321.3221.3521.351,022,400
Nov 29, 201921.5721.6121.4321.4421.44313,700
Nov 29, 20190.18 Dividend
Nov 27, 201921.7021.7721.6421.7421.56557,000
Nov 26, 201921.6621.7721.5721.6021.42737,100
Nov 25, 201921.7321.8221.6321.7221.54791,300
Nov 22, 201921.5621.7221.5121.6521.47719,800
Nov 21, 201921.6021.6021.3121.4921.31862,300
Nov 20, 201921.4821.6021.2721.4821.301,296,400
Nov 19, 201921.5821.7121.4221.5921.411,614,900
Nov 18, 201921.5021.6021.4321.5321.35941,500
Nov 15, 201921.5721.6121.3721.6021.421,005,200
Nov 14, 201921.4621.7021.3621.4321.25907,200
Nov 13, 201921.4621.7021.3221.5221.341,076,100
Nov 12, 201921.6421.8421.4921.6921.511,275,900
Nov 11, 201921.5321.8821.5221.6721.491,467,500
Nov 08, 201921.6021.8721.4521.7221.541,099,100
Nov 07, 201921.5021.7821.4321.6021.421,020,000
Nov 06, 201921.2221.4221.0421.3021.12790,500
Nov 05, 201921.1821.5021.1421.3221.14968,300
Nov 04, 201920.8821.1020.7721.0720.901,042,400
Nov 01, 201920.3620.6720.3620.6220.45862,100
Oct 31, 201920.3120.3519.8920.1119.941,330,100
Oct 30, 201920.4520.5920.2020.4620.291,004,700
Oct 29, 201920.3420.6020.3420.4920.321,479,800
Oct 28, 201920.3720.6620.3320.4720.301,152,200
Oct 25, 201920.6520.6519.7120.2320.062,826,000
Oct 24, 201920.6120.6520.1320.2920.121,938,900
Oct 23, 201920.6120.7020.4620.6520.481,048,200
Oct 22, 201920.7320.9220.4520.7020.531,007,600
Oct 21, 201920.7120.8720.5720.6820.51470,500
Oct 18, 201920.2420.5620.2420.5120.341,055,600
Oct 17, 201920.4220.5120.1020.2820.11784,000
Oct 16, 201920.4520.5720.2020.3220.15685,600
Oct 15, 201919.9920.5519.7520.4520.28727,300
Oct 14, 201919.6519.9319.5719.9019.74667,900
Oct 11, 201919.9120.0919.7819.8019.64819,300
Oct 10, 201919.3219.5919.3019.4819.321,616,600
Oct 09, 201919.1719.2919.0319.2019.04575,300
Oct 08, 201919.2819.3418.9418.9618.80812,700
Oct 07, 201919.5419.7519.4919.5219.36520,300
Oct 04, 201919.4219.5919.2819.5919.43736,200
Oct 03, 201919.3519.4719.0919.4019.24869,900
Oct 02, 201919.5019.6919.2719.4719.31684,300
Oct 01, 201920.4120.4919.5719.7019.54992,600
Sep 30, 201920.4120.4620.1820.2520.08530,100
Sep 27, 201920.6820.9820.2920.3220.151,399,100
Sep 26, 201920.5620.6820.4620.5020.33681,700
Sep 25, 201920.2420.7120.2220.6420.47643,700
Sep 24, 201920.3020.4220.0520.1419.971,016,600
Sep 23, 201920.1320.4020.0620.3020.13551,300
Sep 20, 201920.3420.4920.1620.2920.122,211,300
Sep 19, 201920.2120.5020.1320.2720.10816,900
Sep 18, 201920.0420.3319.9320.2220.05939,900
Sep 17, 201920.5420.5420.0920.1519.98812,800
Sep 16, 201920.1920.8320.1420.6620.491,223,400
Sep 13, 201920.5220.6720.2820.3720.201,140,900
Sep 12, 201920.2020.4119.9420.3120.14825,600
Sep 11, 201920.0720.3819.6720.3520.181,031,600
Sep 10, 201919.8320.0519.6720.0419.87985,000
Sep 09, 201919.1519.7519.0519.6919.531,352,500
Sep 06, 201919.2919.4019.1519.2419.08792,100
Sep 05, 201919.2319.4819.1019.2919.13886,500
Sep 04, 201919.0019.0018.6818.8218.66763,400
Sep 03, 201919.0219.0518.7318.8018.64632,600
Aug 30, 201919.2019.3419.1219.2419.08793,900
Aug 30, 20190.17 Dividend
Aug 29, 201919.0919.3419.0719.2718.94591,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...