5 DAY PERFORMANCE
-17.23%
1 MONTH PERFORMANCE
-13.58%
3 MONTH PERFORMANCE
-20.46%
6 MONTH PERFORMANCE
-11.69%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-1.26%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.73 | $30.54 (-3.75%) | $32.19 | $30.39 | 3.34 M | |
| 11/04/2026 | $31.67 | $31.35 (-1.01%) | $32.09 | $31.03 | 3.76 M | $5.85 B |
| 11/03/2026 | $31.20 | $30.93 (-0.87%) | $31.39 | $30.88 | 1.86 M | $5.77 B |
| 11/02/2026 | $30.53 | $31.13 (1.97%) | $31.39 | $30.31 | 2.28 M | $5.81 B |
| 10/30/2026 | $30.65 | $30.30 (-1.14%) | $30.67 | $30.06 | 1.51 M | $5.66 B |
| 10/29/2026 | $30.35 | $30.53 (0.59%) | $30.69 | $30.30 | 2.86 M | $5.70 B |
| 10/28/2026 | $30.33 | $30.00 (-1.09%) | $30.37 | $29.65 | 2.12 M | $5.60 B |
| 10/27/2026 | $30.36 | $30.21 (-0.49%) | $30.49 | $30.05 | 1.18 M | $5.64 B |
| 10/26/2026 | $30.37 | $30.23 (-0.46%) | $30.54 | $30.16 | 2.46 M | $5.64 B |
| 10/23/2026 | $30.38 | $30.21 (-0.56%) | $30.60 | $29.83 | 2.99 M | $5.64 B |
| 10/22/2026 | $29.10 | $29.81 (2.44%) | $29.88 | $29.10 | 3.40 M | $5.57 B |
| 10/21/2026 | $29.27 | $29.18 (-0.31%) | $29.34 | $29.02 | 3.34 M | $5.45 B |
| 10/20/2026 | $28.66 | $29.09 (1.5%) | $29.39 | $28.66 | 2.56 M | $5.43 B |
| 10/19/2026 | $28.90 | $28.64 (-0.9%) | $29.00 | $28.58 | 2.20 M | $5.35 B |
| 10/16/2026 | $29.02 | $28.96 (-0.21%) | $29.53 | $28.89 | 2.31 M | $5.45 B |
| 10/15/2026 | $28.51 | $28.84 (1.16%) | $29.00 | $28.37 | 1.84 M | $5.42 B |
| 10/14/2026 | $28.12 | $28.33 (0.75%) | $28.50 | $28.08 | 1.83 M | $5.33 B |
| 10/13/2026 | $29.01 | $28.56 (-1.55%) | $29.11 | $28.47 | 2.82 M | $5.37 B |
| 10/12/2026 | $28.74 | $28.83 (0.31%) | $29.00 | $28.69 | 1.67 M | $5.42 B |
| 10/09/2026 | $28.67 | $28.65 (-0.07%) | $28.76 | $28.53 | 1.11 M | $5.39 B |
| 10/08/2026 | $28.28 | $28.76 (1.7%) | $28.85 | $28.23 | 1.51 M | $5.41 B |
| 10/07/2026 | $28.62 | $28.41 (-0.73%) | $28.66 | $28.16 | 1.74 M | $5.34 B |
| 10/06/2026 | $29.22 | $28.90 (-1.1%) | $29.32 | $28.80 | 1.66 M | $5.44 B |
| 10/05/2026 | $29.16 | $29.02 (-0.48%) | $29.22 | $28.74 | 1.47 M | $5.46 B |
| 10/02/2026 | $28.92 | $29.00 (0.28%) | $29.26 | $28.86 | 1.69 M | $5.45 B |
| 10/01/2026 | $28.47 | $28.72 (0.88%) | $28.80 | $27.99 | 2.44 M | $5.40 B |
| 09/30/2026 | $28.75 | $28.65 (-0.35%) | $29.02 | $28.56 | 2.35 M | $5.39 B |
| 09/29/2026 | $28.97 | $28.68 (-1%) | $29.19 | $28.57 | 1.53 M | $5.39 B |
| 09/28/2026 | $29.34 | $28.96 (-1.3%) | $29.39 | $28.94 | 1.56 M | $5.45 B |
| 09/25/2026 | $29.22 | $29.37 (0.51%) | $29.56 | $29.18 | 2.17 M | $5.52 B |
| 09/24/2026 | $28.87 | $29.07 (0.69%) | $29.11 | $28.60 | 1.94 M | $5.47 B |
| 09/23/2026 | $28.92 | $28.68 (-0.83%) | $29.10 | $28.66 | 1.58 M | $5.39 B |
| 09/22/2026 | $29.54 | $29.02 (-1.76%) | $29.58 | $29.02 | 1.78 M | $5.46 B |
| 09/21/2026 | $29.86 | $29.36 (-1.67%) | $29.90 | $29.36 | 2.49 M | $5.52 B |
| 09/18/2026 | $29.71 | $29.66 (-0.17%) | $29.85 | $29.44 | 6.50 M | $5.58 B |
| 09/17/2026 | $30.12 | $29.88 (-0.8%) | $30.14 | $29.71 | 2.30 M | $5.62 B |
| 09/16/2026 | $30.39 | $29.76 (-2.07%) | $30.43 | $29.15 | 3.14 M | $5.60 B |
| 09/15/2026 | $29.91 | $30.32 (1.37%) | $30.41 | $29.84 | 2.52 M | $5.70 B |
| 09/14/2026 | $30.03 | $29.94 (-0.3%) | $30.30 | $29.91 | 1.92 M | $5.63 B |
| 09/11/2026 | $30.69 | $30.04 (-2.12%) | $30.70 | $29.93 | 1.85 M | $5.65 B |
| 09/10/2026 | $30.24 | $30.34 (0.33%) | $30.36 | $29.84 | 1.69 M | $5.71 B |
| 09/09/2026 | $30.42 | $30.23 (-0.62%) | $30.57 | $30.14 | 1.79 M | $5.69 B |
| 09/08/2026 | $30.93 | $30.51 (-1.36%) | $31.07 | $30.51 | 1.96 M | $5.74 B |
| 09/04/2026 | $30.77 | $31.07 (0.97%) | $31.20 | $30.77 | 1.57 M | $5.84 B |
| 09/03/2026 | $30.86 | $30.91 (0.16%) | $31.12 | $30.73 | 1.62 M | $5.81 B |
| 09/02/2026 | $30.14 | $30.58 (1.46%) | $30.92 | $30.06 | 1.93 M | $5.75 B |
| 09/01/2026 | $30.30 | $29.90 (-1.32%) | $30.54 | $29.77 | 2.21 M | $5.62 B |
| 08/31/2026 | $30.85 | $30.61 (-0.78%) | $30.99 | $30.54 | 2.07 M | $5.76 B |
| 08/28/2026 | $30.93 | $30.92 (-0.03%) | $31.08 | $30.77 | 2.87 M | $5.82 B |
| 08/27/2026 | $30.53 | $30.80 (0.88%) | $30.85 | $30.39 | 1.07 M | $5.79 B |
| 08/26/2026 | $30.92 | $30.85 (-0.23%) | $31.05 | $30.74 | 1.40 M | $5.80 B |
| 08/25/2026 | $30.98 | $30.82 (-0.52%) | $31.11 | $30.74 | 1.24 M | $5.80 B |
| 08/24/2026 | $30.86 | $30.90 (0.13%) | $31.21 | $30.85 | 1.23 M | $5.81 B |
| 08/21/2026 | $31.02 | $30.84 (-0.58%) | $31.14 | $30.72 | 1.36 M | $5.80 B |
| 08/20/2026 | $30.66 | $30.76 (0.33%) | $30.91 | $30.59 | 1.19 M | $5.79 B |
| 08/19/2026 | $31.73 | $30.81 (-2.9%) | $31.82 | $30.77 | 1.85 M | $5.79 B |
| 08/18/2026 | $32.13 | $31.67 (-1.43%) | $32.30 | $31.64 | 1.56 M | $5.96 B |
| 08/17/2026 | $32.19 | $32.06 (-0.4%) | $32.45 | $32.03 | 1.30 M | $6.03 B |
| 08/14/2026 | $32.07 | $32.33 (0.81%) | $32.46 | $32.04 | 941.53 K | $6.08 B |
| 08/13/2026 | $32.32 | $32.16 (-0.5%) | $32.44 | $31.73 | 1.29 M | $6.05 B |
| 08/12/2026 | $31.94 | $32.13 (0.59%) | $32.21 | $31.78 | 1.35 M | $6.04 B |
| 08/11/2026 | $31.36 | $31.88 (1.66%) | $31.93 | $31.36 | 1.38 M | $6.00 B |
| 08/10/2026 | $31.13 | $31.35 (0.71%) | $31.54 | $31.03 | 1.45 M | $5.90 B |
| 08/07/2026 | $31.11 | $31.28 (0.55%) | $31.33 | $30.92 | 1.20 M | $5.88 B |
| 08/06/2026 | $31.77 | $31.16 (-1.92%) | $31.80 | $31.14 | 1.55 M | $5.86 B |
| 08/05/2026 | $31.88 | $31.53 (-1.1%) | $31.92 | $31.46 | 1.21 M | $5.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
