5 DAY PERFORMANCE
-18.78%
1 MONTH PERFORMANCE
-18.31%
3 MONTH PERFORMANCE
-11.91%
6 MONTH PERFORMANCE
-14.61%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
+5.47%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $31.11 | $31.08 (-0.1%) | $31.11 | $30.93 | 170.29 K | |
| 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 |
| 08/04/2026 | $31.43 | $31.75 (1.02%) | $32.00 | $31.31 | 1.82 M | $5.97 B |
| 08/03/2026 | $30.97 | $31.40 (1.39%) | $31.48 | $30.97 | 1.22 M | $5.91 B |
| 07/31/2026 | $30.89 | $30.88 (-0.03%) | $31.05 | $30.60 | 1.23 M | $5.81 B |
| 07/30/2026 | $30.97 | $30.76 (-0.68%) | $30.99 | $30.61 | 1.45 M | $5.79 B |
| 07/29/2026 | $30.73 | $30.72 (-0.03%) | $31.02 | $30.57 | 1.76 M | $5.78 B |
| 07/28/2026 | $30.74 | $31.06 (1.04%) | $31.08 | $30.61 | 2.42 M | $5.84 B |
| 07/27/2026 | $31.06 | $30.64 (-1.35%) | $31.29 | $30.61 | 2.05 M | $5.76 B |
| 07/24/2026 | $30.10 | $30.81 (2.36%) | $31.10 | $29.92 | 3.05 M | $5.79 B |
| 07/23/2026 | $30.18 | $30.26 (0.27%) | $30.36 | $30.02 | 2.97 M | $5.69 B |
| 07/22/2026 | $30.93 | $30.70 (-0.74%) | $30.93 | $30.63 | 1.64 M | $5.77 B |
| 07/21/2026 | $30.99 | $30.96 (-0.1%) | $30.99 | $30.30 | 1.71 M | $5.82 B |
| 07/20/2026 | $31.36 | $30.97 (-1.24%) | $31.44 | $30.88 | 1.61 M | $5.11 B |
| 07/17/2026 | $31.42 | $31.34 (-0.25%) | $31.61 | $31.02 | 4.19 M | $5.17 B |
| 07/16/2026 | $30.93 | $31.77 (2.72%) | $31.83 | $30.93 | 1.89 M | $5.25 B |
| 07/15/2026 | $30.64 | $30.93 (0.95%) | $31.10 | $30.60 | 1.80 M | $5.11 B |
| 07/14/2026 | $30.76 | $30.71 (-0.16%) | $30.97 | $30.49 | 1.28 M | $5.07 B |
| 07/13/2026 | $30.74 | $30.77 (0.1%) | $30.82 | $30.41 | 1.27 M | $5.08 B |
| 07/10/2026 | $30.50 | $30.60 (0.33%) | $30.72 | $30.30 | 1.20 M | $5.05 B |
| 07/09/2026 | $29.96 | $30.39 (1.44%) | $30.63 | $29.96 | 1.61 M | $5.02 B |
| 07/08/2026 | $30.57 | $29.82 (-2.45%) | $30.65 | $29.40 | 4.26 M | $4.92 B |
| 07/07/2026 | $30.74 | $30.70 (-0.13%) | $31.06 | $30.61 | 1.96 M | $5.07 B |
| 07/06/2026 | $30.52 | $30.65 (0.43%) | $30.90 | $30.49 | 2.07 M | $5.06 B |
| 07/02/2026 | $31.43 | $30.64 (-2.51%) | $31.50 | $30.44 | 2.20 M | $5.06 B |
| 07/01/2026 | $30.91 | $31.22 (1%) | $31.36 | $30.59 | 2.83 M | $5.15 B |
| 06/30/2026 | $30.92 | $30.77 (-0.49%) | $30.94 | $30.72 | 2.12 M | $5.08 B |
| 06/29/2026 | $31.03 | $31.00 (-0.1%) | $31.22 | $30.72 | 2.40 M | $5.12 B |
| 06/26/2026 | $31.10 | $31.34 (0.77%) | $31.34 | $30.72 | 5.14 M | $5.17 B |
| 06/25/2026 | $30.51 | $30.92 (1.34%) | $31.10 | $30.44 | 2.09 M | $5.10 B |
| 06/24/2026 | $29.99 | $30.44 (1.5%) | $30.50 | $29.93 | 2.33 M | $5.03 B |
| 06/23/2026 | $29.41 | $29.88 (1.6%) | $29.94 | $29.33 | 1.72 M | $4.93 B |
| 06/22/2026 | $29.26 | $29.38 (0.41%) | $29.60 | $29.13 | 1.74 M | $4.85 B |
| 06/18/2026 | $29.11 | $29.20 (0.31%) | $29.47 | $29.04 | 4.12 M | $4.82 B |
| 06/17/2026 | $29.29 | $28.94 (-1.19%) | $29.62 | $28.69 | 3.21 M | $4.78 B |
| 06/16/2026 | $29.53 | $29.34 (-0.64%) | $29.76 | $29.21 | 1.97 M | $4.84 B |
| 06/15/2026 | $29.80 | $29.22 (-1.95%) | $29.96 | $29.21 | 2.34 M | $4.82 B |
| 06/12/2026 | $29.20 | $29.56 (1.23%) | $29.63 | $29.16 | 2.36 M | $4.88 B |
| 06/11/2026 | $28.80 | $28.96 (0.56%) | $29.09 | $28.44 | 2.26 M | $4.78 B |
| 06/10/2026 | $28.51 | $28.62 (0.39%) | $28.95 | $28.40 | 2.26 M | $4.73 B |
| 06/09/2026 | $28.05 | $28.39 (1.21%) | $28.75 | $27.94 | 2.39 M | $4.69 B |
| 06/08/2026 | $27.87 | $27.78 (-0.32%) | $28.07 | $27.69 | 1.59 M | $4.59 B |
| 06/05/2026 | $27.87 | $27.76 (-0.39%) | $27.92 | $27.64 | 1.64 M | $4.58 B |
| 06/04/2026 | $27.34 | $27.74 (1.46%) | $27.84 | $27.24 | 1.34 M | $4.58 B |
| 06/03/2026 | $27.29 | $26.88 (-1.5%) | $27.47 | $26.87 | 1.80 M | $4.44 B |
| 06/02/2026 | $27.07 | $27.59 (1.92%) | $27.70 | $27.07 | 1.82 M | $4.56 B |
| 06/01/2026 | $27.25 | $27.19 (-0.22%) | $27.51 | $27.03 | 1.52 M | $4.49 B |
| 05/29/2026 | $27.64 | $27.81 (0.62%) | $27.98 | $27.57 | 1.67 M | $4.59 B |
| 05/28/2026 | $27.94 | $27.83 (-0.39%) | $28.29 | $27.66 | 2.04 M | $4.59 B |
| 05/27/2026 | $28.25 | $28.08 (-0.6%) | $28.46 | $27.97 | 1.47 M | $4.64 B |
| 05/26/2026 | $28.24 | $28.30 (0.21%) | $28.51 | $28.05 | 1.30 M | $4.67 B |
| 05/22/2026 | $28.04 | $28.01 (-0.11%) | $28.19 | $27.88 | 1.22 M | $4.62 B |
| 05/21/2026 | $27.76 | $28.05 (1.04%) | $28.20 | $27.69 | 1.98 M | $4.63 B |
| 05/20/2026 | $27.35 | $27.99 (2.34%) | $28.07 | $27.11 | 1.59 M | $4.62 B |
| 05/19/2026 | $27.37 | $27.17 (-0.73%) | $27.41 | $27.06 | 1.44 M | $4.49 B |
| 05/18/2026 | $27.38 | $27.49 (0.4%) | $27.73 | $27.33 | 1.60 M | $4.54 B |
| 05/15/2026 | $27.81 | $27.22 (-2.12%) | $27.81 | $27.12 | 2.22 M | $4.49 B |
| 05/14/2026 | $27.75 | $27.81 (0.22%) | $27.96 | $27.67 | 1.51 M | $4.59 B |
| 05/13/2026 | $27.79 | $27.44 (-1.26%) | $27.90 | $27.39 | 1.49 M | $4.53 B |
| 05/12/2026 | $27.92 | $27.92 (0%) | $28.04 | $27.38 | 1.63 M | $4.61 B |
| 05/11/2026 | $28.64 | $27.91 (-2.55%) | $28.75 | $27.83 | 1.96 M | $4.61 B |
| 05/08/2026 | $28.56 | $28.55 (-0.04%) | $28.69 | $28.38 | 1.71 M | $4.71 B |
| 05/07/2026 | $28.87 | $28.47 (-1.39%) | $29.03 | $28.38 | 1.58 M | $4.70 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.
