5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+10.10%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.71 | $24.74 (0.12%) | $24.94 | $24.65 | 16,147 | $3.27 B |
| 03/12/2025 | $24.87 | $24.75 (-0.48%) | $24.87 | $24.58 | 11,200 | $3.29 B |
| 03/11/2025 | $24.68 | $24.71 (0.12%) | $24.80 | $24.60 | 9,438 | $3.20 B |
| 03/10/2025 | $24.82 | $24.67 (-0.6%) | $24.90 | $24.67 | 7,900 | $3.26 B |
| 03/07/2025 | $24.96 | $24.88 (-0.32%) | $24.96 | $24.71 | 7,700 | $3.44 B |
| 03/06/2025 | $24.90 | $24.96 (0.24%) | $24.99 | $24.73 | 20,302 | $3.50 B |
| 03/05/2025 | $24.98 | $24.90 (-0.32%) | $25.03 | $24.81 | 11,600 | $3.55 B |
| 03/04/2025 | $25.05 | $24.84 (-0.84%) | $25.05 | $24.80 | 17,029 | $3.57 B |
| 03/03/2025 | $25.07 | $24.93 (-0.56%) | $25.07 | $24.87 | 15,700 | $3.68 B |
| 02/28/2025 | $25.03 | $25.00 (-0.12%) | $25.05 | $24.81 | 28,100 | $3.78 B |
| 02/27/2025 | $25.09 | $24.90 (-0.76%) | $25.09 | $24.88 | 16,100 | $3.75 B |
| 02/26/2025 | $24.89 | $25.03 (0.56%) | $25.03 | $24.74 | 26,100 | $3.72 B |
| 02/25/2025 | $24.75 | $24.83 (0.32%) | $24.90 | $24.70 | 7,400 | $3.68 B |
| 02/24/2025 | $24.80 | $24.68 (-0.48%) | $24.80 | $24.68 | 7,746 | $3.67 B |
| 02/21/2025 | $24.83 | $24.77 (-0.24%) | $24.84 | $24.60 | 7,708 | $3.71 B |
| 02/20/2025 | $24.79 | $24.70 (-0.36%) | $24.83 | $24.61 | 10,722 | $3.81 B |
| 02/19/2025 | $24.80 | $24.67 (-0.52%) | $24.80 | $24.60 | 15,400 | $3.86 B |
| 02/18/2025 | $24.86 | $24.69 (-0.68%) | $24.96 | $24.69 | 9,948 | $3.86 B |
| 02/14/2025 | $24.99 | $24.97 (-0.08%) | $25.08 | $24.76 | 8,826 | $3.81 B |
| 02/13/2025 | $25.23 | $25.23 (0%) | $25.30 | $25.00 | 9,803 | $3.80 B |
| 02/12/2025 | $25.00 | $25.04 (0.16%) | $25.16 | $24.91 | 13,947 | $3.76 B |
| 02/11/2025 | $24.97 | $25.07 (0.4%) | $25.16 | $24.91 | 25,500 | $3.84 B |
| 02/10/2025 | $24.95 | $24.97 (0.08%) | $25.09 | $24.82 | 29,800 | $3.74 B |
| 02/07/2025 | $24.85 | $24.93 (0.32%) | $24.99 | $24.85 | 12,629 | $3.78 B |
| 02/06/2025 | $24.83 | $24.80 (-0.12%) | $24.90 | $24.80 | 5,917 | $3.85 B |
| 02/05/2025 | $24.89 | $24.90 (0.04%) | $24.92 | $24.79 | 19,400 | $3.78 B |
| 02/04/2025 | $24.75 | $24.85 (0.4%) | $24.90 | $24.75 | 23,500 | $3.72 B |
| 02/03/2025 | $24.75 | $24.84 (0.36%) | $24.88 | $24.66 | 15,514 | $3.68 B |
| 01/31/2025 | $24.79 | $24.74 (-0.2%) | $24.91 | $24.74 | 25,037 | $3.78 B |
| 01/30/2025 | $24.90 | $24.86 (-0.16%) | $24.90 | $24.82 | 8,019 | $3.78 B |
| 01/29/2025 | $24.82 | $24.81 (-0.04%) | $24.97 | $24.81 | 15,400 | $3.72 B |
| 01/28/2025 | $24.79 | $24.82 (0.12%) | $24.91 | $24.79 | 14,700 | $3.70 B |
| 01/27/2025 | $24.78 | $24.89 (0.44%) | $24.99 | $24.76 | 12,738 | $3.75 B |
| 01/24/2025 | $24.78 | $24.89 (0.44%) | $24.99 | $24.78 | 38,545 | $3.77 B |
| 01/23/2025 | $24.83 | $24.80 (-0.12%) | $24.91 | $24.71 | 16,600 | $3.81 B |
| 01/22/2025 | $24.98 | $24.86 (-0.48%) | $25.00 | $24.85 | 15,505 | $3.83 B |
| 01/21/2025 | $24.99 | $24.98 (-0.04%) | $24.99 | $24.83 | 19,900 | $3.85 B |
| 01/17/2025 | $24.76 | $24.85 (0.36%) | $24.94 | $24.60 | 32,142 | $3.78 B |
| 01/16/2025 | $24.78 | $24.67 (-0.44%) | $24.89 | $24.56 | 8,800 | $3.76 B |
| 01/15/2025 | $24.50 | $24.81 (1.27%) | $24.88 | $24.50 | 22,400 | $3.81 B |
| 01/14/2025 | $24.25 | $24.32 (0.29%) | $24.39 | $24.18 | 15,200 | $3.71 B |
| 01/13/2025 | $24.28 | $24.21 (-0.29%) | $24.28 | $24.11 | 27,200 | $3.60 B |
| 01/10/2025 | $24.15 | $24.28 (0.54%) | $24.45 | $24.15 | 35,100 | $3.49 B |
| 01/08/2025 | $24.57 | $24.29 (-1.14%) | $24.65 | $24.24 | 57,400 | $3.60 B |
| 01/07/2025 | $24.89 | $24.57 (-1.29%) | $24.92 | $24.50 | 51,604 | $3.58 B |
| 01/06/2025 | $25.08 | $24.85 (-0.92%) | $25.09 | $24.80 | 46,400 | $3.63 B |
| 01/03/2025 | $25.03 | $25.04 (0.04%) | $25.10 | $25.03 | 38,700 | $3.61 B |
| 01/02/2025 | $24.88 | $25.04 (0.64%) | $25.14 | $24.84 | 26,100 | $3.55 B |
| 12/31/2024 | $25.04 | $24.71 (-1.32%) | $25.04 | $24.62 | 115,200 | $3.59 B |
| 12/30/2024 | $24.70 | $24.89 (0.77%) | $25.00 | $24.65 | 24,000 | $3.59 B |
| 12/27/2024 | $24.90 | $24.69 (-0.84%) | $24.90 | $24.69 | 15,828 | $3.61 B |
| 12/26/2024 | $24.81 | $24.87 (0.24%) | $24.93 | $24.80 | 19,534 | $3.68 B |
| 12/24/2024 | $24.87 | $24.86 (-0.04%) | $24.89 | $24.75 | 4,100 | $3.66 B |
| 12/23/2024 | $25.08 | $24.93 (-0.6%) | $25.08 | $24.88 | 20,400 | $3.64 B |
| 12/20/2024 | $25.00 | $24.97 (-0.12%) | $25.01 | $24.91 | 4,931 | $3.60 B |
| 12/19/2024 | $24.72 | $24.85 (0.53%) | $24.94 | $24.53 | 27,325 | $3.56 B |
| 12/18/2024 | $25.03 | $24.87 (-0.64%) | $25.09 | $24.74 | 53,844 | $3.59 B |
| 12/17/2024 | $25.09 | $25.03 (-0.24%) | $25.09 | $25.02 | 14,118 | $3.77 B |
| 12/16/2024 | $25.03 | $25.03 (0%) | $25.15 | $25.02 | 31,723 | $3.86 B |
| 12/13/2024 | $25.01 | $25.09 (0.32%) | $25.11 | $24.68 | 36,732 | $3.84 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.
