5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
+0.57%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+0.53%
Associated Banc-Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.70 | $24.65 (-0.18%) | $24.70 | $24.60 | 5.35 K | |
| 11/04/2026 | $24.60 | $24.66 (0.24%) | $24.76 | $24.60 | 16.00 K | $5.85 B |
| 11/03/2026 | $24.82 | $24.47 (-1.41%) | $24.82 | $24.47 | 20.10 K | $5.77 B |
| 11/02/2026 | $24.43 | $24.62 (0.78%) | $24.74 | $24.43 | 32.00 K | $5.81 B |
| 10/30/2026 | $24.73 | $24.35 (-1.54%) | $24.73 | $24.35 | 40.70 K | $5.66 B |
| 10/29/2026 | $24.50 | $24.61 (0.45%) | $24.62 | $24.50 | 18.03 K | $5.70 B |
| 10/28/2026 | $24.70 | $24.60 (-0.4%) | $24.70 | $24.41 | 16.13 K | $5.60 B |
| 10/27/2026 | $24.42 | $24.42 (0%) | $24.68 | $24.35 | 25.80 K | $5.64 B |
| 10/26/2026 | $24.69 | $24.51 (-0.73%) | $24.69 | $24.48 | 7.20 K | $5.64 B |
| 10/23/2026 | $24.53 | $24.46 (-0.29%) | $24.86 | $24.46 | 28.00 K | $5.64 B |
| 10/22/2026 | $24.38 | $24.45 (0.29%) | $24.57 | $24.38 | 41.40 K | $5.57 B |
| 10/21/2026 | $24.78 | $24.52 (-1.05%) | $24.84 | $24.49 | 32.10 K | $5.45 B |
| 10/20/2026 | $24.87 | $24.78 (-0.36%) | $24.90 | $24.76 | 24.60 K | $5.43 B |
| 10/19/2026 | $24.90 | $24.92 (0.08%) | $24.92 | $24.86 | 9.80 K | $5.35 B |
| 10/16/2026 | $24.89 | $24.87 (-0.08%) | $24.98 | $24.85 | 17.90 K | $5.45 B |
| 10/15/2026 | $24.95 | $24.96 (0.04%) | $24.99 | $24.93 | 13.30 K | $5.42 B |
| 10/14/2026 | $24.90 | $25.00 (0.4%) | $25.00 | $24.88 | 23.14 K | $5.33 B |
| 10/13/2026 | $24.92 | $25.06 (0.56%) | $25.06 | $24.91 | 13.20 K | $5.37 B |
| 10/12/2026 | $24.94 | $24.94 (0%) | $25.05 | $24.93 | 4.00 K | $5.42 B |
| 10/09/2026 | $24.93 | $25.01 (0.32%) | $25.11 | $24.93 | 14.94 K | $5.39 B |
| 10/08/2026 | $24.91 | $25.01 (0.4%) | $25.09 | $24.86 | 15.83 K | $5.41 B |
| 10/07/2026 | $24.90 | $24.89 (-0.04%) | $25.00 | $24.80 | 34.54 K | $5.34 B |
| 10/06/2026 | $25.02 | $24.99 (-0.12%) | $25.07 | $24.92 | 23.11 K | $5.44 B |
| 10/05/2026 | $25.07 | $25.02 (-0.2%) | $25.08 | $24.94 | 36.52 K | $5.46 B |
| 10/02/2026 | $25.07 | $25.11 (0.16%) | $25.13 | $25.00 | 52.70 K | $5.45 B |
| 10/01/2026 | $25.05 | $25.07 (0.08%) | $25.09 | $24.96 | 27.10 K | $5.40 B |
| 09/30/2026 | $25.01 | $25.12 (0.44%) | $25.27 | $25.00 | 587.31 K | $5.39 B |
| 09/29/2026 | $24.89 | $24.95 (0.24%) | $25.04 | $24.84 | 37.70 K | $5.39 B |
| 09/28/2026 | $24.85 | $24.94 (0.36%) | $24.98 | $24.78 | 29.31 K | $5.45 B |
| 09/25/2026 | $24.78 | $24.90 (0.48%) | $24.96 | $24.78 | 17.13 K | $5.52 B |
| 09/24/2026 | $24.89 | $24.85 (-0.16%) | $24.99 | $24.80 | 59.40 K | $5.47 B |
| 09/23/2026 | $24.88 | $24.89 (0.04%) | $24.94 | $24.78 | 27.20 K | $5.39 B |
| 09/22/2026 | $24.84 | $24.88 (0.16%) | $24.95 | $24.82 | 4.80 K | $5.46 B |
| 09/21/2026 | $24.90 | $24.84 (-0.24%) | $25.05 | $24.84 | 32.62 K | $5.52 B |
| 09/18/2026 | $24.77 | $24.93 (0.65%) | $25.07 | $24.77 | 62.80 K | $5.58 B |
| 09/17/2026 | $24.76 | $24.78 (0.08%) | $24.83 | $24.75 | 81.90 K | $5.62 B |
| 09/16/2026 | $24.90 | $24.70 (-0.8%) | $24.95 | $24.69 | 26.70 K | $5.60 B |
| 09/15/2026 | $24.80 | $24.84 (0.16%) | $24.96 | $24.79 | 22.80 K | $5.70 B |
| 09/14/2026 | $24.80 | $24.83 (0.12%) | $24.93 | $24.80 | 10.10 K | $5.63 B |
| 09/11/2026 | $24.96 | $24.89 (-0.28%) | $24.98 | $24.89 | 11.90 K | $5.65 B |
| 09/10/2026 | $24.73 | $24.90 (0.69%) | $24.92 | $24.73 | 9.70 K | $5.71 B |
| 09/09/2026 | $24.90 | $24.84 (-0.24%) | $24.96 | $24.80 | 18.44 K | $5.69 B |
| 09/08/2026 | $24.82 | $24.86 (0.16%) | $24.98 | $24.80 | 31.64 K | $5.74 B |
| 09/04/2026 | $24.79 | $24.87 (0.32%) | $24.92 | $24.74 | 14.31 K | $5.84 B |
| 09/03/2026 | $24.75 | $24.80 (0.2%) | $24.99 | $24.75 | 15.71 K | $5.81 B |
| 09/02/2026 | $24.64 | $24.75 (0.45%) | $24.80 | $24.64 | 7.73 K | $5.75 B |
| 09/01/2026 | $24.60 | $24.74 (0.57%) | $24.80 | $24.60 | 30.80 K | $5.62 B |
| 08/31/2026 | $24.65 | $24.66 (0.04%) | $24.66 | $24.25 | 26.93 K | $5.76 B |
| 08/28/2026 | $24.61 | $24.58 (-0.12%) | $24.70 | $24.57 | 6.90 K | $5.82 B |
| 08/27/2026 | $24.63 | $24.62 (-0.04%) | $24.75 | $24.51 | 13.00 K | $5.79 B |
| 08/26/2026 | $24.70 | $24.63 (-0.28%) | $24.74 | $24.51 | 14.93 K | $5.80 B |
| 08/25/2026 | $24.75 | $24.72 (-0.12%) | $24.75 | $24.65 | 14.34 K | $5.80 B |
| 08/24/2026 | $24.74 | $24.75 (0.04%) | $24.75 | $24.65 | 33.74 K | $5.81 B |
| 08/21/2026 | $24.59 | $24.73 (0.57%) | $24.75 | $24.59 | 22.24 K | $5.80 B |
| 08/20/2026 | $24.60 | $24.65 (0.2%) | $24.67 | $24.55 | 47.05 K | $5.79 B |
| 08/19/2026 | $24.51 | $24.57 (0.24%) | $24.72 | $24.51 | 6.90 K | $5.79 B |
| 08/18/2026 | $24.41 | $24.49 (0.33%) | $24.51 | $24.41 | 16.70 K | $5.96 B |
| 08/17/2026 | $24.40 | $24.46 (0.25%) | $24.55 | $24.40 | 24.20 K | $6.03 B |
| 08/14/2026 | $24.72 | $24.76 (0.16%) | $24.76 | $24.68 | 37.20 K | $6.08 B |
| 08/13/2026 | $24.69 | $24.66 (-0.12%) | $24.73 | $24.63 | 15.11 K | $6.05 B |
| 08/12/2026 | $24.71 | $24.65 (-0.24%) | $24.76 | $24.57 | 12.41 K | $6.04 B |
| 08/11/2026 | $24.53 | $24.62 (0.37%) | $24.65 | $24.53 | 11.50 K | $6.00 B |
| 08/10/2026 | $24.65 | $24.65 (0%) | $24.74 | $24.61 | 9.81 K | $5.90 B |
| 08/07/2026 | $24.77 | $24.70 (-0.28%) | $24.77 | $24.65 | 13.20 K | $5.88 B |
| 08/06/2026 | $24.65 | $24.75 (0.41%) | $24.77 | $24.65 | 10.70 K | $5.86 B |
| 08/05/2026 | $24.69 | $24.67 (-0.08%) | $24.77 | $24.65 | 10.93 K | $5.93 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.
