5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+1.76%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
-1.55%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $24.77 | $24.93 (0.65%) | $25.07 | $24.77 | 62.80 K | $4.12 B |
| 09/17/2026 | $24.76 | $24.78 (0.08%) | $24.83 | $24.75 | 81.90 K | $4.09 B |
| 09/16/2026 | $24.90 | $24.70 (-0.8%) | $24.95 | $24.69 | 26.70 K | $4.08 B |
| 09/15/2026 | $24.80 | $24.84 (0.16%) | $24.96 | $24.79 | 22.80 K | $4.10 B |
| 09/14/2026 | $24.80 | $24.83 (0.12%) | $24.93 | $24.80 | 10.10 K | $4.10 B |
| 09/11/2026 | $24.96 | $24.89 (-0.28%) | $24.98 | $24.89 | 11.90 K | $4.11 B |
| 09/10/2026 | $24.73 | $24.90 (0.69%) | $24.92 | $24.73 | 9.70 K | $4.11 B |
| 09/09/2026 | $24.90 | $24.84 (-0.24%) | $24.96 | $24.80 | 18.44 K | $4.10 B |
| 09/08/2026 | $24.82 | $24.86 (0.16%) | $24.98 | $24.80 | 31.64 K | $4.10 B |
| 09/04/2026 | $24.79 | $24.87 (0.32%) | $24.92 | $24.74 | 14.31 K | $4.11 B |
| 09/03/2026 | $24.75 | $24.80 (0.2%) | $24.99 | $24.75 | 15.71 K | $4.09 B |
| 09/02/2026 | $24.64 | $24.75 (0.45%) | $24.80 | $24.64 | 7.73 K | $4.09 B |
| 09/01/2026 | $24.60 | $24.74 (0.57%) | $24.80 | $24.60 | 30.80 K | $4.08 B |
| 08/31/2026 | $24.65 | $24.66 (0.04%) | $24.66 | $24.25 | 26.93 K | $4.07 B |
| 08/28/2026 | $24.61 | $24.58 (-0.12%) | $24.70 | $24.57 | 6.90 K | $4.06 B |
| 08/27/2026 | $24.63 | $24.62 (-0.04%) | $24.75 | $24.51 | 13.00 K | $4.06 B |
| 08/26/2026 | $24.70 | $24.63 (-0.28%) | $24.74 | $24.51 | 14.93 K | $4.07 B |
| 08/25/2026 | $24.75 | $24.72 (-0.12%) | $24.75 | $24.65 | 14.34 K | $4.08 B |
| 08/24/2026 | $24.74 | $24.75 (0.04%) | $24.75 | $24.65 | 33.74 K | $4.09 B |
| 08/21/2026 | $24.59 | $24.73 (0.57%) | $24.75 | $24.59 | 22.24 K | $4.08 B |
| 08/20/2026 | $24.60 | $24.65 (0.2%) | $24.67 | $24.55 | 47.05 K | $4.07 B |
| 08/19/2026 | $24.51 | $24.57 (0.24%) | $24.72 | $24.51 | 6.90 K | $4.06 B |
| 08/18/2026 | $24.41 | $24.49 (0.33%) | $24.51 | $24.41 | 16.70 K | $4.04 B |
| 08/17/2026 | $24.40 | $24.46 (0.25%) | $24.55 | $24.40 | 24.20 K | $4.04 B |
| 08/14/2026 | $24.72 | $24.76 (0.16%) | $24.76 | $24.68 | 37.20 K | $4.09 B |
| 08/13/2026 | $24.69 | $24.66 (-0.12%) | $24.73 | $24.63 | 15.11 K | $4.07 B |
| 08/12/2026 | $24.71 | $24.65 (-0.24%) | $24.76 | $24.57 | 12.41 K | $4.07 B |
| 08/11/2026 | $24.53 | $24.62 (0.37%) | $24.65 | $24.53 | 11.50 K | $4.06 B |
| 08/10/2026 | $24.65 | $24.65 (0%) | $24.74 | $24.61 | 9.81 K | $4.07 B |
| 08/07/2026 | $24.77 | $24.70 (-0.28%) | $24.77 | $24.65 | 13.20 K | $4.08 B |
| 08/06/2026 | $24.65 | $24.75 (0.41%) | $24.77 | $24.65 | 10.70 K | $4.09 B |
| 08/05/2026 | $24.69 | $24.67 (-0.08%) | $24.77 | $24.65 | 10.93 K | $4.07 B |
| 08/04/2026 | $24.75 | $24.71 (-0.16%) | $24.83 | $24.69 | 14.30 K | $4.08 B |
| 08/03/2026 | $24.66 | $24.70 (0.16%) | $24.80 | $24.62 | 13.90 K | $4.08 B |
| 07/31/2026 | $24.64 | $24.66 (0.08%) | $24.73 | $24.55 | 38.40 K | $4.07 B |
| 07/30/2026 | $24.60 | $24.62 (0.08%) | $24.66 | $24.60 | 14.34 K | $4.06 B |
| 07/29/2026 | $24.56 | $24.61 (0.2%) | $24.61 | $24.47 | 17.50 K | $4.06 B |
| 07/28/2026 | $24.45 | $24.55 (0.41%) | $24.63 | $24.45 | 12.81 K | $4.05 B |
| 07/27/2026 | $24.48 | $24.49 (0.04%) | $24.55 | $24.48 | 22.00 K | $4.04 B |
| 07/24/2026 | $24.53 | $24.43 (-0.41%) | $24.54 | $24.43 | 19.10 K | $4.03 B |
| 07/23/2026 | $24.50 | $24.42 (-0.33%) | $24.57 | $24.42 | 21.21 K | $4.03 B |
| 07/22/2026 | $24.52 | $24.56 (0.16%) | $24.63 | $24.48 | 10.95 K | $4.05 B |
| 07/21/2026 | $24.60 | $24.58 (-0.08%) | $24.66 | $24.50 | 31.21 K | $4.06 B |
| 07/20/2026 | $24.58 | $24.62 (0.16%) | $24.68 | $24.58 | 18.21 K | $4.06 B |
| 07/17/2026 | $24.51 | $24.59 (0.33%) | $24.73 | $24.51 | 17.60 K | $4.06 B |
| 07/16/2026 | $24.61 | $24.59 (-0.08%) | $24.70 | $24.53 | 23.70 K | $4.06 B |
| 07/15/2026 | $24.67 | $24.64 (-0.12%) | $24.70 | $24.59 | 17.73 K | $4.07 B |
| 07/14/2026 | $24.60 | $24.62 (0.08%) | $24.69 | $24.51 | 22.20 K | $4.06 B |
| 07/13/2026 | $24.52 | $24.55 (0.12%) | $24.72 | $24.49 | 32.00 K | $4.05 B |
| 07/10/2026 | $24.70 | $24.54 (-0.65%) | $24.72 | $24.53 | 21.93 K | $4.05 B |
| 07/09/2026 | $24.30 | $24.66 (1.48%) | $24.75 | $24.30 | 34.50 K | $4.07 B |
| 07/08/2026 | $24.44 | $24.43 (-0.04%) | $24.50 | $24.26 | 26.80 K | $4.03 B |
| 07/07/2026 | $24.55 | $24.45 (-0.41%) | $24.57 | $24.37 | 19.80 K | $4.04 B |
| 07/06/2026 | $24.43 | $24.53 (0.41%) | $24.55 | $24.43 | 13.10 K | $4.05 B |
| 07/02/2026 | $24.50 | $24.47 (-0.12%) | $24.56 | $24.42 | 19.51 K | $4.04 B |
| 07/01/2026 | $24.34 | $24.48 (0.58%) | $24.50 | $24.28 | 38.90 K | $4.04 B |
| 06/30/2026 | $24.22 | $24.31 (0.37%) | $24.42 | $24.13 | 521.40 K | $4.01 B |
| 06/29/2026 | $24.36 | $24.26 (-0.41%) | $24.50 | $24.20 | 142.52 K | $4.00 B |
| 06/26/2026 | $24.30 | $24.36 (0.25%) | $24.48 | $24.26 | 46.83 K | $4.02 B |
| 06/25/2026 | $24.57 | $24.41 (-0.65%) | $24.59 | $24.31 | 40.81 K | $4.03 B |
| 06/24/2026 | $24.74 | $24.47 (-1.09%) | $24.77 | $24.44 | 22.70 K | $4.04 B |
| 06/23/2026 | $24.78 | $24.77 (-0.04%) | $24.87 | $24.72 | 27.30 K | $4.09 B |
| 06/22/2026 | $24.89 | $24.83 (-0.24%) | $24.95 | $24.79 | 25.10 K | $4.10 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.
