5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
-0.88%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+1.47%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $24.80 | $24.93 (0.52%) | $25.00 | $24.80 | 10.15 K | $4.12 B |
| 06/17/2026 | $24.83 | $24.83 (0%) | $24.94 | $24.73 | 18.62 K | $4.10 B |
| 06/16/2026 | $24.89 | $24.78 (-0.44%) | $24.89 | $24.74 | 24.71 K | $4.09 B |
| 06/15/2026 | $24.81 | $24.80 (-0.04%) | $24.90 | $24.75 | 22.90 K | $4.09 B |
| 06/12/2026 | $24.84 | $24.86 (0.08%) | $24.91 | $24.84 | 12.23 K | $4.10 B |
| 06/11/2026 | $24.64 | $24.81 (0.69%) | $24.90 | $24.64 | 18.11 K | $4.10 B |
| 06/10/2026 | $24.60 | $24.73 (0.53%) | $24.85 | $24.50 | 34.71 K | $4.08 B |
| 06/09/2026 | $24.41 | $24.63 (0.9%) | $24.65 | $24.33 | 73.10 K | $4.07 B |
| 06/08/2026 | $24.62 | $24.43 (-0.77%) | $24.68 | $24.42 | 40.20 K | $4.03 B |
| 06/05/2026 | $24.56 | $24.57 (0.04%) | $24.73 | $24.47 | 16.43 K | $4.06 B |
| 06/04/2026 | $24.63 | $24.59 (-0.16%) | $24.74 | $24.57 | 32.30 K | $4.06 B |
| 06/03/2026 | $24.60 | $24.65 (0.2%) | $24.68 | $24.56 | 4.50 K | $4.07 B |
| 06/02/2026 | $24.74 | $24.68 (-0.24%) | $24.79 | $24.61 | 21.20 K | $4.07 B |
| 06/01/2026 | $24.79 | $24.75 (-0.16%) | $24.85 | $24.67 | 30.20 K | $4.09 B |
| 05/29/2026 | $24.89 | $24.75 (-0.56%) | $24.94 | $24.73 | 25.50 K | $4.09 B |
| 05/28/2026 | $24.87 | $24.94 (0.28%) | $25.00 | $24.87 | 13.42 K | $4.12 B |
| 05/27/2026 | $24.82 | $24.91 (0.36%) | $24.98 | $24.76 | 12.34 K | $4.11 B |
| 05/26/2026 | $24.90 | $24.86 (-0.16%) | $24.92 | $24.73 | 10.33 K | $4.10 B |
| 05/22/2026 | $24.82 | $24.75 (-0.28%) | $24.82 | $24.62 | 3.80 K | $4.09 B |
| 05/21/2026 | $24.83 | $24.75 (-0.32%) | $24.88 | $24.68 | 8.04 K | $4.09 B |
| 05/20/2026 | $24.60 | $24.80 (0.81%) | $24.89 | $24.60 | 14.80 K | $4.09 B |
| 05/19/2026 | $24.65 | $24.64 (-0.04%) | $24.72 | $24.56 | 9.72 K | $4.07 B |
| 05/18/2026 | $24.65 | $24.66 (0.04%) | $24.75 | $24.65 | 6.50 K | $4.07 B |
| 05/15/2026 | $24.64 | $24.65 (0.04%) | $24.75 | $24.64 | 11.70 K | $4.07 B |
| 05/14/2026 | $25.15 | $25.16 (0.04%) | $25.20 | $25.12 | 14.43 K | $4.15 B |
| 05/13/2026 | $25.06 | $25.15 (0.36%) | $25.19 | $25.06 | 6.14 K | $4.15 B |
| 05/12/2026 | $25.20 | $25.21 (0.04%) | $25.21 | $25.10 | 2.20 K | $4.16 B |
| 05/11/2026 | $25.15 | $25.24 (0.36%) | $25.25 | $25.10 | 21.51 K | $4.17 B |
| 05/08/2026 | $25.13 | $25.14 (0.04%) | $25.14 | $25.03 | 9.73 K | $4.15 B |
| 05/07/2026 | $25.02 | $25.03 (0.04%) | $25.18 | $25.01 | 10.72 K | $4.13 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.
