-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
+14.22% -
3 MONTH PERFORMANCE
+19.89% -
6 MONTH PERFORMANCE
+17.20% -
YEAR-TO-DATE PERFORMANCE
+22.02% -
1 YEAR PERFORMANCE
+43.56%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $26.10 | $26.11 (0.04%) | $26.52 | $26.02 | 3.12 M | $3.96 B |
| 11/18/2024 | $26.73 | $26.54 (-0.71%) | $26.94 | $26.53 | 4.90 M | $3.99 B |
| 11/15/2024 | $26.44 | $26.60 (0.61%) | $26.63 | $25.99 | 9.64 M | $4.00 B |
| 11/14/2024 | $27.44 | $26.67 (-2.81%) | $27.45 | $26.41 | 1.15 M | $4.01 B |
| 11/13/2024 | $27.70 | $27.26 (-1.59%) | $28.05 | $27.18 | 1.26 M | $4.10 B |
| 11/12/2024 | $27.51 | $27.58 (0.25%) | $27.92 | $27.38 | 1.21 M | $4.14 B |
| 11/11/2024 | $27.35 | $27.64 (1.06%) | $28.18 | $27.16 | 1.44 M | $4.15 B |
| 11/08/2024 | $26.98 | $26.78 (-0.74%) | $27.08 | $26.54 | 1.61 M | $4.02 B |
| 11/07/2024 | $27.58 | $26.86 (-2.61%) | $27.66 | $26.85 | 2.71 M | $4.04 B |
| 11/06/2024 | $25.67 | $28.14 (9.62%) | $28.18 | $25.67 | 5.20 M | $4.23 B |
| 11/05/2024 | $23.39 | $23.99 (2.57%) | $24.01 | $23.39 | 1.01 M | $3.60 B |
| 11/04/2024 | $23.46 | $23.38 (-0.34%) | $23.53 | $23.01 | 1.15 M | $3.51 B |
| 11/01/2024 | $23.92 | $23.56 (-1.51%) | $24.02 | $23.52 | 1.07 M | $3.54 B |
| 10/31/2024 | $24.16 | $23.74 (-1.74%) | $24.16 | $23.70 | 1.77 M | $3.57 B |
| 10/30/2024 | $23.63 | $24.02 (1.65%) | $24.31 | $23.53 | 1.66 M | $3.61 B |
| 10/29/2024 | $23.69 | $23.55 (-0.59%) | $23.74 | $23.51 | 1.08 M | $3.54 B |
| 10/28/2024 | $23.16 | $23.78 (2.68%) | $23.84 | $22.88 | 1.48 M | $3.57 B |
| 10/25/2024 | $24.03 | $22.91 (-4.66%) | $24.20 | $22.79 | 2.20 M | $3.44 B |
| 10/24/2024 | $22.59 | $22.68 (0.4%) | $22.72 | $22.11 | 2.38 M | $3.41 B |
| 10/23/2024 | $22.28 | $22.46 (0.81%) | $22.49 | $22.19 | 2.20 M | $3.37 B |
| 10/22/2024 | $22.10 | $22.42 (1.45%) | $22.46 | $21.90 | 1.12 M | $3.37 B |
| 10/21/2024 | $22.80 | $22.06 (-3.25%) | $22.83 | $21.98 | 1.31 M | $3.31 B |
| 10/18/2024 | $23.17 | $22.85 (-1.38%) | $23.18 | $22.78 | 1.36 M | $3.42 B |
| 10/17/2024 | $22.95 | $23.16 (0.92%) | $23.22 | $22.82 | 1.06 M | $3.47 B |
| 10/16/2024 | $22.67 | $22.90 (1.01%) | $23.08 | $22.50 | 1.28 M | $3.43 B |
| 10/15/2024 | $22.21 | $22.40 (0.86%) | $22.95 | $22.09 | 1.51 M | $3.36 B |
| 10/14/2024 | $21.91 | $22.09 (0.82%) | $22.18 | $21.71 | 1.07 M | $3.31 B |
| 10/11/2024 | $21.47 | $21.89 (1.96%) | $22.06 | $21.44 | 1.24 M | $3.28 B |
| 10/10/2024 | $21.09 | $21.34 (1.19%) | $21.43 | $20.97 | 1.55 M | $3.20 B |
| 10/09/2024 | $20.99 | $21.25 (1.24%) | $21.57 | $20.99 | 869,748 | $3.18 B |
| 10/08/2024 | $21.08 | $21.12 (0.19%) | $21.31 | $20.91 | 976,745 | $3.17 B |
| 10/07/2024 | $20.89 | $21.21 (1.53%) | $21.24 | $20.89 | 1.03 M | $3.18 B |
| 10/04/2024 | $21.11 | $21.02 (-0.43%) | $21.29 | $20.96 | 904,300 | $3.15 B |
| 10/03/2024 | $20.47 | $20.66 (0.93%) | $20.72 | $20.31 | 720,001 | $3.10 B |
| 10/02/2024 | $20.54 | $20.64 (0.49%) | $20.84 | $20.54 | 854,500 | $3.09 B |
| 10/01/2024 | $21.44 | $20.65 (-3.68%) | $21.44 | $20.57 | 1.05 M | $3.09 B |
| 09/30/2024 | $21.27 | $21.54 (1.27%) | $21.76 | $21.26 | 984,023 | $3.23 B |
| 09/27/2024 | $21.76 | $21.44 (-1.47%) | $21.84 | $21.35 | 1.23 M | $3.21 B |
| 09/26/2024 | $21.49 | $21.46 (-0.14%) | $21.60 | $21.24 | 1.07 M | $3.22 B |
| 09/25/2024 | $21.37 | $21.17 (-0.94%) | $21.42 | $21.09 | 1.05 M | $3.17 B |
| 09/24/2024 | $21.59 | $21.40 (-0.88%) | $21.69 | $21.28 | 1.24 M | $3.21 B |
| 09/23/2024 | $21.75 | $21.52 (-1.06%) | $21.86 | $21.41 | 860,431 | $3.23 B |
| 09/20/2024 | $22.03 | $21.69 (-1.54%) | $22.08 | $21.68 | 3.14 M | $3.25 B |
| 09/19/2024 | $22.07 | $22.19 (0.54%) | $22.31 | $21.66 | 1.17 M | $3.33 B |
| 09/18/2024 | $21.48 | $21.53 (0.23%) | $22.22 | $21.27 | 1.13 M | $3.23 B |
| 09/17/2024 | $21.62 | $21.51 (-0.51%) | $21.96 | $21.34 | 705,200 | $3.22 B |
| 09/16/2024 | $21.39 | $21.36 (-0.14%) | $21.58 | $21.12 | 945,800 | $3.20 B |
| 09/13/2024 | $20.75 | $21.27 (2.51%) | $21.31 | $20.71 | 1.54 M | $3.19 B |
| 09/12/2024 | $20.65 | $20.47 (-0.87%) | $20.73 | $20.37 | 1.32 M | $3.07 B |
| 09/11/2024 | $20.77 | $20.54 (-1.11%) | $20.89 | $20.20 | 1.40 M | $3.08 B |
| 09/10/2024 | $21.36 | $21.01 (-1.64%) | $21.38 | $20.66 | 1.13 M | $3.15 B |
| 09/09/2024 | $21.23 | $21.40 (0.8%) | $21.57 | $21.18 | 1.31 M | $3.21 B |
| 09/06/2024 | $21.93 | $21.25 (-3.1%) | $22.08 | $21.17 | 1.79 M | $3.18 B |
| 09/05/2024 | $22.43 | $21.82 (-2.72%) | $22.43 | $21.79 | 1.32 M | $3.27 B |
| 09/04/2024 | $22.36 | $22.18 (-0.81%) | $22.61 | $22.12 | 852,400 | $3.32 B |
| 09/03/2024 | $22.44 | $22.42 (-0.09%) | $22.71 | $22.20 | 927,600 | $3.36 B |
| 08/30/2024 | $22.83 | $22.88 (0.22%) | $22.96 | $22.57 | 934,200 | $3.43 B |
| 08/29/2024 | $22.90 | $22.71 (-0.83%) | $22.92 | $22.49 | 870,843 | $3.40 B |
| 08/28/2024 | $22.35 | $22.64 (1.3%) | $22.86 | $22.35 | 1.08 M | $3.39 B |
| 08/27/2024 | $22.38 | $22.46 (0.36%) | $22.63 | $22.22 | 1.19 M | $3.37 B |
| 08/26/2024 | $22.76 | $22.47 (-1.27%) | $22.82 | $22.43 | 2.00 M | $3.37 B |
| 08/23/2024 | $21.74 | $22.54 (3.68%) | $22.94 | $21.70 | 1.50 M | $3.38 B |
| 08/22/2024 | $21.34 | $21.52 (0.84%) | $21.64 | $21.34 | 1.08 M | $3.23 B |
| 08/21/2024 | $21.46 | $21.38 (-0.37%) | $21.46 | $21.10 | 861,529 | $3.20 B |
| 08/20/2024 | $21.68 | $21.26 (-1.94%) | $21.68 | $21.23 | 731,446 | $3.19 B |
| 08/19/2024 | $21.50 | $21.77 (1.26%) | $21.78 | $21.45 | 994,000 | $3.26 B |