5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+3.98%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.01 | $25.10 (0.36%) | $25.14 | $25.00 | 8.01 K | $4.14 B |
| 05/05/2026 | $24.95 | $25.04 (0.36%) | $25.11 | $24.95 | 9.83 K | $4.13 B |
| 05/04/2026 | $25.03 | $24.97 (-0.24%) | $25.20 | $24.95 | 6.62 K | $4.12 B |
| 05/01/2026 | $25.06 | $25.08 (0.08%) | $25.30 | $24.98 | 5.20 K | $4.14 B |
| 04/30/2026 | $24.86 | $25.04 (0.72%) | $25.25 | $24.85 | 15.24 K | $4.13 B |
| 04/29/2026 | $24.91 | $24.87 (-0.16%) | $25.01 | $24.87 | 12.40 K | $4.11 B |
| 04/28/2026 | $25.04 | $24.90 (-0.56%) | $25.14 | $24.90 | 6.70 K | $4.11 B |
| 04/27/2026 | $25.16 | $25.13 (-0.12%) | $25.17 | $25.07 | 4.90 K | $4.15 B |
| 04/24/2026 | $25.00 | $25.11 (0.44%) | $25.11 | $24.97 | 14.00 K | $4.15 B |
| 04/23/2026 | $24.92 | $25.00 (0.32%) | $25.01 | $24.92 | 14.90 K | $4.13 B |
| 04/22/2026 | $24.96 | $24.98 (0.08%) | $25.05 | $24.90 | 25.81 K | $4.12 B |
| 04/21/2026 | $24.90 | $24.95 (0.2%) | $25.09 | $24.90 | 8.20 K | $4.12 B |
| 04/20/2026 | $24.93 | $24.96 (0.12%) | $25.04 | $24.90 | 20.41 K | $4.12 B |
| 04/17/2026 | $25.00 | $24.99 (-0.04%) | $25.18 | $24.99 | 21.31 K | $4.13 B |
| 04/16/2026 | $25.13 | $24.92 (-0.84%) | $25.15 | $24.90 | 30.70 K | $4.11 B |
| 04/15/2026 | $25.09 | $25.19 (0.4%) | $25.37 | $24.95 | 64.60 K | $4.16 B |
| 04/14/2026 | $24.89 | $24.97 (0.32%) | $25.11 | $24.89 | 25.70 K | $4.12 B |
| 04/13/2026 | $24.81 | $24.87 (0.24%) | $24.97 | $24.81 | 11.53 K | $4.11 B |
| 04/10/2026 | $24.78 | $24.90 (0.48%) | $24.95 | $24.70 | 42.63 K | $4.11 B |
| 04/09/2026 | $24.56 | $24.71 (0.61%) | $24.78 | $24.50 | 18.40 K | $4.08 B |
| 04/08/2026 | $24.70 | $24.52 (-0.73%) | $24.83 | $24.47 | 18.10 K | $4.05 B |
| 04/07/2026 | $24.68 | $24.65 (-0.12%) | $24.68 | $24.45 | 8.73 K | $4.07 B |
| 04/06/2026 | $24.50 | $24.68 (0.73%) | $24.73 | $24.50 | 8.92 K | $4.07 B |
| 04/02/2026 | $24.54 | $24.50 (-0.16%) | $24.70 | $24.50 | 16.44 K | $4.04 B |
| 04/01/2026 | $24.60 | $24.54 (-0.24%) | $24.69 | $24.51 | 46.02 K | $4.05 B |
| 03/31/2026 | $24.85 | $24.52 (-1.33%) | $24.90 | $24.52 | 100.24 K | $4.05 B |
| 03/30/2026 | $24.84 | $24.84 (0%) | $24.91 | $24.75 | 18.30 K | $4.10 B |
| 03/27/2026 | $24.83 | $24.79 (-0.16%) | $24.94 | $24.75 | 18.30 K | $4.09 B |
| 03/26/2026 | $24.82 | $24.85 (0.12%) | $24.96 | $24.81 | 40.24 K | $4.10 B |
| 03/25/2026 | $24.94 | $24.92 (-0.08%) | $24.94 | $24.72 | 11.13 K | $4.11 B |
| 03/24/2026 | $24.64 | $24.84 (0.81%) | $24.87 | $24.55 | 19.01 K | $4.10 B |
| 03/23/2026 | $24.43 | $24.71 (1.15%) | $24.78 | $24.40 | 18.63 K | $4.08 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.
