5 DAY PERFORMANCE
-14.11%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
+5.56%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.36 | $29.38 (0.07%) | $29.62 | $29.36 | 869.60 K | $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 |
| 05/06/2026 | $28.63 | $28.88 (0.87%) | $29.00 | $28.63 | 2.15 M | $4.77 B |
| 05/05/2026 | $28.02 | $28.40 (1.36%) | $28.49 | $27.93 | 1.26 M | $4.69 B |
| 05/04/2026 | $27.93 | $27.89 (-0.14%) | $28.16 | $27.67 | 1.73 M | $4.60 B |
| 05/01/2026 | $28.17 | $28.18 (0.04%) | $28.47 | $27.85 | 1.73 M | $4.65 B |
| 04/30/2026 | $27.65 | $28.16 (1.84%) | $28.40 | $27.55 | 2.09 M | $4.65 B |
| 04/29/2026 | $28.27 | $27.84 (-1.52%) | $28.41 | $27.78 | 2.58 M | $4.60 B |
| 04/28/2026 | $28.38 | $28.15 (-0.81%) | $28.49 | $27.98 | 1.69 M | $4.65 B |
| 04/27/2026 | $27.40 | $28.08 (2.48%) | $28.23 | $27.40 | 2.64 M | $4.64 B |
| 04/24/2026 | $27.88 | $27.35 (-1.9%) | $28.12 | $27.23 | 2.96 M | $4.52 B |
| 04/23/2026 | $27.91 | $27.91 (0%) | $28.10 | $27.57 | 2.21 M | $4.61 B |
| 04/22/2026 | $28.01 | $27.85 (-0.57%) | $28.13 | $27.73 | 1.87 M | $4.60 B |
| 04/21/2026 | $28.34 | $27.89 (-1.59%) | $28.58 | $27.82 | 2.01 M | $4.60 B |
| 04/20/2026 | $28.00 | $28.36 (1.29%) | $28.53 | $27.95 | 1.89 M | $4.68 B |
| 04/17/2026 | $27.83 | $28.14 (1.11%) | $28.68 | $27.68 | 3.09 M | $4.65 B |
| 04/16/2026 | $27.54 | $27.45 (-0.33%) | $27.69 | $27.35 | 1.89 M | $4.53 B |
| 04/15/2026 | $27.54 | $27.61 (0.25%) | $27.79 | $27.32 | 2.22 M | $4.56 B |
| 04/14/2026 | $27.74 | $27.52 (-0.79%) | $27.80 | $27.45 | 1.82 M | $4.54 B |
| 04/13/2026 | $27.27 | $27.86 (2.16%) | $27.91 | $27.15 | 2.05 M | $4.60 B |
| 04/10/2026 | $27.59 | $27.48 (-0.4%) | $27.60 | $27.33 | 2.04 M | $4.54 B |
| 04/09/2026 | $27.12 | $27.64 (1.92%) | $27.78 | $27.05 | 1.89 M | $4.56 B |
| 04/08/2026 | $27.25 | $27.22 (-0.11%) | $27.47 | $27.00 | 2.70 M | $4.49 B |
| 04/07/2026 | $26.80 | $26.41 (-1.46%) | $26.80 | $26.24 | 2.53 M | $4.36 B |
| 04/06/2026 | $25.99 | $26.30 (1.19%) | $26.39 | $25.87 | 2.06 M | $4.34 B |
| 04/02/2026 | $25.66 | $25.98 (1.25%) | $26.02 | $25.45 | 2.45 M | $4.29 B |
| 04/01/2026 | $26.14 | $26.17 (0.11%) | $26.38 | $25.99 | 2.04 M | $4.32 B |
| 03/31/2026 | $25.45 | $25.86 (1.61%) | $25.89 | $25.20 | 3.31 M | $4.27 B |
| 03/30/2026 | $25.18 | $24.96 (-0.87%) | $25.19 | $24.82 | 2.15 M | $4.12 B |
| 03/27/2026 | $25.38 | $24.87 (-2.01%) | $25.39 | $24.79 | 2.44 M | $4.11 B |
| 03/26/2026 | $25.06 | $25.38 (1.28%) | $25.43 | $24.95 | 1.91 M | $4.19 B |
| 03/25/2026 | $25.23 | $25.24 (0.04%) | $25.40 | $24.93 | 1.75 M | $4.17 B |
| 03/24/2026 | $24.41 | $24.96 (2.25%) | $25.18 | $24.41 | 2.68 M | $4.12 B |
| 03/23/2026 | $25.14 | $24.76 (-1.51%) | $25.31 | $24.65 | 3.29 M | $4.09 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.
