-
5 DAY PERFORMANCE
-2.37% -
1 MONTH PERFORMANCE
-3.62% -
3 MONTH PERFORMANCE
+3.34% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-1.68% -
1 YEAR PERFORMANCE
+24.66%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.11 | $21.02 (-0.43%) | $21.29 | $20.96 | 838,759 | $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 |
| 08/16/2024 | $21.14 | $21.44 (1.42%) | $21.60 | $21.14 | 892,300 | $3.21 B |
| 08/15/2024 | $21.01 | $21.23 (1.05%) | $21.43 | $20.89 | 1.09 M | $3.18 B |
| 08/14/2024 | $20.73 | $20.49 (-1.16%) | $20.73 | $20.31 | 932,716 | $3.07 B |
| 08/13/2024 | $20.59 | $20.60 (0.05%) | $20.69 | $20.16 | 1.21 M | $3.09 B |
| 08/12/2024 | $20.72 | $20.35 (-1.79%) | $21.01 | $20.27 | 1.18 M | $3.05 B |
| 08/09/2024 | $20.39 | $20.52 (0.64%) | $20.53 | $20.27 | 956,500 | $3.08 B |
| 08/08/2024 | $20.43 | $20.44 (0.05%) | $20.48 | $20.23 | 842,919 | $3.06 B |
| 08/07/2024 | $20.52 | $20.07 (-2.19%) | $20.68 | $20.00 | 1.24 M | $3.01 B |
| 08/06/2024 | $20.12 | $20.19 (0.35%) | $20.55 | $19.94 | 1.57 M | $3.03 B |
| 08/05/2024 | $20.23 | $20.21 (-0.1%) | $20.59 | $19.76 | 2.88 M | $3.03 B |
| 08/02/2024 | $21.34 | $21.16 (-0.84%) | $21.51 | $20.73 | 2.32 M | $3.17 B |
| 08/01/2024 | $22.92 | $22.07 (-3.71%) | $23.03 | $21.81 | 1.96 M | $3.31 B |
| 07/31/2024 | $23.17 | $22.98 (-0.82%) | $23.44 | $22.92 | 2.00 M | $3.44 B |
| 07/30/2024 | $23.20 | $23.20 (0%) | $23.36 | $22.93 | 1.83 M | $3.48 B |
| 07/29/2024 | $24.16 | $23.05 (-4.59%) | $24.16 | $22.90 | 2.65 M | $3.45 B |
| 07/26/2024 | $23.18 | $23.95 (3.32%) | $24.14 | $23.04 | 2.80 M | $3.59 B |
| 07/25/2024 | $23.21 | $23.93 (3.1%) | $24.21 | $23.14 | 3.56 M | $3.59 B |
| 07/24/2024 | $23.64 | $23.15 (-2.07%) | $23.80 | $23.09 | 2.07 M | $3.47 B |
| 07/23/2024 | $23.14 | $23.68 (2.33%) | $23.89 | $23.14 | 1.08 M | $3.55 B |
| 07/22/2024 | $22.90 | $23.26 (1.57%) | $23.39 | $22.62 | 1.11 M | $3.49 B |
| 07/19/2024 | $22.83 | $22.90 (0.31%) | $23.23 | $22.75 | 1.56 M | $3.43 B |
| 07/18/2024 | $23.21 | $22.91 (-1.29%) | $23.69 | $22.83 | 2.04 M | $3.43 B |
| 07/17/2024 | $22.78 | $23.46 (2.99%) | $23.72 | $22.78 | 1.62 M | $3.52 B |
| 07/16/2024 | $22.52 | $23.46 (4.17%) | $23.49 | $22.41 | 1.85 M | $3.52 B |
| 07/15/2024 | $22.11 | $22.33 (1%) | $22.59 | $22.03 | 1.14 M | $3.35 B |
| 07/12/2024 | $21.78 | $21.78 (0%) | $21.90 | $21.56 | 1.02 M | $3.26 B |
| 07/11/2024 | $21.42 | $21.61 (0.89%) | $21.75 | $21.16 | 1.41 M | $3.24 B |
| 07/10/2024 | $20.58 | $20.97 (1.9%) | $20.98 | $20.56 | 927,400 | $3.14 B |
| 07/09/2024 | $20.19 | $20.58 (1.93%) | $20.71 | $20.14 | 857,641 | $3.08 B |
| 07/08/2024 | $20.54 | $20.31 (-1.12%) | $20.66 | $20.30 | 973,000 | $3.04 B |
| 07/05/2024 | $20.50 | $20.35 (-0.73%) | $20.53 | $20.22 | 965,243 | $3.05 B |