5 DAY PERFORMANCE
+6.63%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
+13.49%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+16.62%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.66 | $21.34 (-1.49%) | $22.01 | $21.32 | 836,123 | $3.27 B |
| 03/12/2025 | $21.36 | $21.66 (1.4%) | $21.91 | $20.94 | 2.99 M | $3.29 B |
| 03/11/2025 | $21.52 | $21.06 (-2.14%) | $21.71 | $20.96 | 2.36 M | $3.20 B |
| 03/10/2025 | $22.30 | $21.45 (-3.81%) | $22.48 | $21.36 | 2.53 M | $3.26 B |
| 03/07/2025 | $22.91 | $22.64 (-1.18%) | $23.00 | $22.29 | 1.69 M | $3.44 B |
| 03/06/2025 | $23.12 | $23.01 (-0.48%) | $23.17 | $22.75 | 1.24 M | $3.50 B |
| 03/05/2025 | $23.59 | $23.35 (-1.02%) | $23.77 | $23.03 | 1.23 M | $3.55 B |
| 03/04/2025 | $23.86 | $23.48 (-1.59%) | $24.00 | $22.85 | 1.62 M | $3.57 B |
| 03/03/2025 | $24.76 | $24.23 (-2.14%) | $25.01 | $24.06 | 1.32 M | $3.68 B |
| 02/28/2025 | $24.86 | $24.85 (-0.04%) | $25.03 | $24.54 | 1.98 M | $3.78 B |
| 02/27/2025 | $24.59 | $24.71 (0.49%) | $24.89 | $24.43 | 1.32 M | $3.75 B |
| 02/26/2025 | $24.25 | $24.51 (1.07%) | $24.74 | $24.14 | 967,422 | $3.72 B |
| 02/25/2025 | $24.30 | $24.19 (-0.45%) | $24.56 | $24.14 | 1.15 M | $3.68 B |
| 02/24/2025 | $24.69 | $24.16 (-2.15%) | $24.69 | $24.13 | 1.77 M | $3.67 B |
| 02/21/2025 | $25.42 | $24.44 (-3.86%) | $25.45 | $24.34 | 1.73 M | $3.71 B |
| 02/20/2025 | $25.39 | $25.10 (-1.14%) | $25.52 | $24.65 | 2.08 M | $3.81 B |
| 02/19/2025 | $25.05 | $25.41 (1.44%) | $25.55 | $25.05 | 2.17 M | $3.86 B |
| 02/18/2025 | $25.05 | $25.42 (1.48%) | $25.60 | $25.04 | 1.03 M | $3.86 B |
| 02/14/2025 | $25.14 | $25.08 (-0.24%) | $25.46 | $24.93 | 796,029 | $3.81 B |
| 02/13/2025 | $24.84 | $25.02 (0.72%) | $25.06 | $24.74 | 914,348 | $3.80 B |
| 02/12/2025 | $24.91 | $24.72 (-0.76%) | $24.99 | $24.62 | 1.04 M | $3.76 B |
| 02/11/2025 | $24.77 | $25.26 (1.98%) | $25.32 | $24.69 | 917,100 | $3.84 B |
| 02/10/2025 | $25.14 | $24.89 (-0.99%) | $25.20 | $24.85 | 1.37 M | $3.74 B |
| 02/07/2025 | $25.62 | $25.18 (-1.72%) | $25.65 | $24.98 | 1.12 M | $3.78 B |
| 02/06/2025 | $25.31 | $25.63 (1.26%) | $25.65 | $25.11 | 1.21 M | $3.85 B |
| 02/05/2025 | $24.91 | $25.17 (1.04%) | $25.19 | $24.73 | 1.15 M | $3.78 B |
| 02/04/2025 | $24.48 | $24.79 (1.27%) | $24.95 | $24.48 | 1.31 M | $3.72 B |
| 02/03/2025 | $24.50 | $24.47 (-0.12%) | $24.77 | $24.04 | 876,400 | $3.68 B |
| 01/31/2025 | $25.02 | $25.14 (0.48%) | $25.48 | $24.97 | 1.93 M | $3.78 B |
| 01/30/2025 | $25.05 | $25.13 (0.32%) | $25.47 | $24.85 | 957,900 | $3.78 B |
| 01/29/2025 | $24.62 | $24.73 (0.45%) | $25.01 | $24.39 | 1.43 M | $3.72 B |
| 01/28/2025 | $24.85 | $24.65 (-0.8%) | $25.01 | $24.50 | 2.53 M | $3.70 B |
| 01/27/2025 | $25.25 | $24.95 (-1.19%) | $25.53 | $24.73 | 2.34 M | $3.75 B |
| 01/24/2025 | $25.10 | $25.12 (0.08%) | $25.52 | $24.31 | 2.53 M | $3.77 B |
| 01/23/2025 | $25.44 | $25.33 (-0.43%) | $25.63 | $25.15 | 2.18 M | $3.81 B |
| 01/22/2025 | $25.46 | $25.52 (0.24%) | $25.58 | $25.22 | 3.35 M | $3.83 B |
| 01/21/2025 | $25.39 | $25.63 (0.95%) | $25.79 | $25.22 | 1.79 M | $3.85 B |
| 01/17/2025 | $25.22 | $25.17 (-0.2%) | $25.39 | $24.94 | 2.62 M | $3.78 B |
| 01/16/2025 | $25.18 | $25.02 (-0.64%) | $25.36 | $24.86 | 1.00 M | $3.76 B |
| 01/15/2025 | $25.61 | $25.36 (-0.98%) | $25.71 | $25.14 | 1.31 M | $3.81 B |
| 01/14/2025 | $24.16 | $24.68 (2.15%) | $24.71 | $24.07 | 1.28 M | $3.71 B |
| 01/13/2025 | $23.08 | $23.94 (3.73%) | $24.00 | $23.02 | 1.83 M | $3.60 B |
| 01/10/2025 | $23.41 | $23.26 (-0.64%) | $23.52 | $23.00 | 1.55 M | $3.49 B |
| 01/08/2025 | $23.60 | $23.93 (1.4%) | $24.02 | $23.51 | 1.10 M | $3.60 B |
| 01/07/2025 | $24.24 | $23.80 (-1.82%) | $24.35 | $23.57 | 1.25 M | $3.58 B |
| 01/06/2025 | $24.13 | $24.14 (0.04%) | $24.66 | $24.01 | 1.29 M | $3.63 B |
| 01/03/2025 | $23.63 | $24.03 (1.69%) | $24.06 | $23.26 | 1.16 M | $3.61 B |
| 01/02/2025 | $24.05 | $23.60 (-1.87%) | $24.27 | $23.54 | 1.54 M | $3.55 B |
| 12/31/2024 | $24.05 | $23.90 (-0.62%) | $24.20 | $23.85 | 1.48 M | $3.59 B |
| 12/30/2024 | $23.86 | $23.92 (0.25%) | $24.09 | $23.60 | 759,300 | $3.59 B |
| 12/27/2024 | $24.25 | $24.05 (-0.82%) | $24.53 | $23.86 | 908,100 | $3.61 B |
| 12/26/2024 | $24.14 | $24.51 (1.53%) | $24.56 | $24.04 | 770,400 | $3.68 B |
| 12/24/2024 | $24.26 | $24.37 (0.45%) | $24.41 | $24.08 | 240,600 | $3.66 B |
| 12/23/2024 | $23.73 | $24.26 (2.23%) | $24.29 | $23.73 | 952,537 | $3.64 B |
| 12/20/2024 | $23.44 | $23.99 (2.35%) | $24.28 | $23.44 | 3.42 M | $3.60 B |
| 12/19/2024 | $24.25 | $23.70 (-2.27%) | $24.63 | $23.60 | 1.77 M | $3.56 B |
| 12/18/2024 | $25.23 | $23.89 (-5.31%) | $25.52 | $23.76 | 1.72 M | $3.59 B |
| 12/17/2024 | $25.46 | $25.10 (-1.41%) | $25.74 | $24.90 | 1.37 M | $3.77 B |
| 12/16/2024 | $25.55 | $25.72 (0.67%) | $25.82 | $25.21 | 1.38 M | $3.86 B |
| 12/13/2024 | $25.88 | $25.55 (-1.28%) | $25.96 | $25.38 | 1.01 M | $3.84 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.
