5 DAY PERFORMANCE
-15.73%
1 MONTH PERFORMANCE
-18.68%
3 MONTH PERFORMANCE
-14.11%
6 MONTH PERFORMANCE
+2.66%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-4.53%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.86 | $29.48 (-1.29%) | $29.86 | $29.37 | 1.12 M | $5.54 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 |
| 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 |
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.
