5 DAY PERFORMANCE
-11.00%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
-14.61%
6 MONTH PERFORMANCE
-0.67%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
+11.12%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.63 | $28.75 (0.42%) | $29.00 | $28.63 | 1.01 M | $4.74 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 |
| 03/20/2026 | $24.53 | $24.43 (-0.41%) | $24.59 | $24.16 | 4.78 M | $4.03 B |
| 03/19/2026 | $24.26 | $24.50 (0.99%) | $24.68 | $23.96 | 2.49 M | $4.05 B |
| 03/18/2026 | $24.62 | $24.34 (-1.14%) | $24.72 | $24.24 | 2.13 M | $4.02 B |
| 03/17/2026 | $24.96 | $24.72 (-0.96%) | $25.01 | $24.50 | 2.02 M | $4.08 B |
| 03/16/2026 | $24.77 | $24.59 (-0.73%) | $25.00 | $24.58 | 2.00 M | $4.06 B |
| 03/13/2026 | $24.93 | $24.48 (-1.81%) | $25.02 | $24.42 | 2.09 M | $4.04 B |
| 03/12/2026 | $24.32 | $24.70 (1.56%) | $24.76 | $24.13 | 2.43 M | $4.08 B |
| 03/11/2026 | $24.98 | $24.79 (-0.76%) | $25.17 | $24.55 | 2.04 M | $4.09 B |
| 03/10/2026 | $25.09 | $25.15 (0.24%) | $25.67 | $24.67 | 2.89 M | $4.15 B |
| 03/09/2026 | $24.71 | $25.08 (1.5%) | $25.19 | $23.87 | 2.65 M | $4.14 B |
| 03/06/2026 | $25.11 | $25.16 (0.2%) | $25.30 | $24.58 | 2.78 M | $4.15 B |
| 03/05/2026 | $26.15 | $25.93 (-0.84%) | $26.40 | $25.71 | 2.76 M | $4.28 B |
| 03/04/2026 | $26.55 | $26.35 (-0.75%) | $26.60 | $26.29 | 6.21 M | $4.35 B |
| 03/03/2026 | $25.87 | $26.36 (1.89%) | $26.65 | $25.61 | 1.65 M | $4.35 B |
| 03/02/2026 | $25.64 | $26.58 (3.67%) | $26.78 | $25.42 | 1.90 M | $4.39 B |
| 02/27/2026 | $27.42 | $26.41 (-3.68%) | $27.61 | $26.11 | 2.84 M | $4.36 B |
| 02/26/2026 | $27.76 | $28.08 (1.15%) | $28.21 | $27.64 | 1.87 M | $4.64 B |
| 02/25/2026 | $27.54 | $27.61 (0.25%) | $27.68 | $27.29 | 1.61 M | $4.56 B |
| 02/24/2026 | $27.05 | $27.24 (0.7%) | $27.31 | $26.85 | 1.84 M | $4.50 B |
| 02/23/2026 | $28.40 | $27.19 (-4.26%) | $28.62 | $26.90 | 3.03 M | $4.49 B |
| 02/20/2026 | $28.25 | $28.56 (1.1%) | $28.70 | $27.97 | 2.52 M | $4.72 B |
| 02/19/2026 | $28.07 | $28.34 (0.96%) | $28.35 | $27.94 | 2.51 M | $4.68 B |
| 02/18/2026 | $28.26 | $28.35 (0.32%) | $28.80 | $28.25 | 1.78 M | $4.68 B |
| 02/17/2026 | $27.88 | $28.23 (1.26%) | $28.36 | $27.70 | 2.23 M | $4.66 B |
| 02/13/2026 | $27.40 | $27.85 (1.64%) | $27.90 | $27.15 | 2.18 M | $4.60 B |
| 02/12/2026 | $28.56 | $27.56 (-3.5%) | $28.74 | $27.16 | 3.11 M | $4.55 B |
| 02/11/2026 | $29.17 | $28.29 (-3.02%) | $29.49 | $28.22 | 2.42 M | $4.67 B |
| 02/10/2026 | $29.09 | $28.92 (-0.58%) | $29.42 | $28.42 | 1.70 M | $4.78 B |
| 02/09/2026 | $29.08 | $29.24 (0.55%) | $29.41 | $29.00 | 1.72 M | $4.83 B |
| 02/06/2026 | $29.06 | $29.37 (1.07%) | $29.52 | $28.86 | 1.88 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.
